CastleNet Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	18.80	18.90	17.85	18.00	18.00	-3.49%	532,706
Mar 25, 2026	19.10	19.10	18.40	18.65	18.65	-0.80%	318,800
Mar 24, 2026	20.00	20.00	18.15	18.80	18.80	-1.83%	515,774
Mar 23, 2026	19.60	19.85	19.10	19.15	19.15	-9.67%	1,090,732
Mar 20, 2026	21.80	21.85	21.05	21.20	21.20	6.53%	3,231,921
Mar 19, 2026	18.10	19.90	17.75	19.90	19.90	9.94%	1,027,516
Mar 18, 2026	17.30	18.20	17.25	18.10	18.10	4.02%	487,628
Mar 17, 2026	17.15	17.70	17.15	17.40	17.40	1.16%	338,248
Mar 16, 2026	17.40	17.45	16.95	17.20	17.20	-0.86%	383,980
Mar 13, 2026	17.40	17.50	17.05	17.35	17.35	-1.70%	336,252
Mar 12, 2026	18.00	18.35	17.20	17.65	17.65	-4.08%	571,904
Mar 11, 2026	17.65	18.55	17.65	18.40	18.40	4.84%	313,325
Mar 10, 2026	17.90	17.90	17.40	17.55	17.55	2.63%	231,476
Mar 9, 2026	18.00	18.00	16.75	17.10	17.10	-5.00%	404,474
Mar 6, 2026	17.60	18.35	17.30	18.00	18.00	2.56%	285,155
Mar 5, 2026	17.50	18.10	17.50	17.55	17.55	0.57%	378,544
Mar 4, 2026	18.00	18.00	17.00	17.45	17.45	-5.16%	641,169
Mar 3, 2026	18.80	19.30	18.30	18.40	18.40	-3.16%	510,992
Mar 2, 2026	19.00	19.10	18.00	19.00	19.00	-	440,230
Feb 26, 2026	18.90	19.40	18.85	19.00	19.00	0.53%	465,436
Feb 25, 2026	19.40	19.40	18.65	18.90	18.90	0.53%	257,326
Feb 24, 2026	18.85	19.30	18.75	18.80	18.80	-	429,217
Feb 23, 2026	18.85	19.25	18.55	18.80	18.80	-0.27%	371,290
Feb 11, 2026	18.85	19.20	18.75	18.85	18.85	-2.08%	564,145
Feb 10, 2026	19.15	19.80	19.15	19.25	19.25	-3.27%	580,829
Feb 9, 2026	20.10	20.30	19.90	19.90	19.90	-0.25%	260,372
Feb 6, 2026	20.00	20.00	19.35	19.95	19.95	-0.25%	222,600
Feb 5, 2026	20.10	20.15	19.85	20.00	20.00	-1.72%	268,717
Feb 4, 2026	19.85	20.40	19.85	20.35	20.35	2.52%	174,652
Feb 3, 2026	20.50	20.50	19.70	19.85	19.85	2.06%	289,171
Feb 2, 2026	19.90	20.00	19.05	19.45	19.45	-2.75%	339,443
Jan 30, 2026	20.50	20.55	19.70	20.00	20.00	-1.72%	346,828
Jan 29, 2026	21.00	21.00	20.20	20.35	20.35	-4.24%	410,297
Jan 28, 2026	20.55	21.25	20.00	21.25	21.25	5.20%	599,673
Jan 27, 2026	21.25	21.25	20.10	20.20	20.20	-4.49%	776,684
Jan 26, 2026	21.85	21.85	21.00	21.15	21.15	-2.98%	473,392
Jan 23, 2026	21.65	22.75	21.65	21.80	21.80	2.59%	595,663
Jan 22, 2026	21.15	21.70	21.10	21.25	21.25	0.71%	427,455
Jan 21, 2026	21.40	21.70	20.90	21.10	21.10	-2.31%	606,462
Jan 20, 2026	22.10	22.75	21.60	21.60	21.60	-2.26%	765,019
Jan 19, 2026	22.50	22.55	22.00	22.10	22.10	-1.56%	872,700
Jan 16, 2026	23.25	23.25	22.15	22.45	22.45	-3.44%	985,401
Jan 15, 2026	22.80	23.50	21.90	23.25	23.25	2.42%	1,191,160
Jan 14, 2026	24.30	24.30	22.70	22.70	22.70	-6.00%	1,797,621
Jan 13, 2026	25.45	25.45	24.00	24.15	24.15	-1.83%	2,231,195
Jan 12, 2026	24.50	24.85	23.00	24.60	24.60	8.85%	3,211,498
Jan 9, 2026	22.35	23.25	21.70	22.60	22.60	1.12%	1,805,946
Jan 8, 2026	20.35	22.35	19.65	22.35	22.35	9.83%	2,850,231
Jan 7, 2026	18.50	20.35	18.50	20.35	20.35	10.00%	625,049
Jan 6, 2026	18.50	18.70	18.40	18.50	18.50	0.27%	200,846