CastleNet Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	19.10	19.30	18.95	19.05	19.05	-	316,370
May 28, 2026	19.80	19.90	18.95	19.05	19.05	-1.30%	537,493
May 27, 2026	19.90	20.00	19.20	19.30	19.30	-2.53%	431,258
May 26, 2026	20.35	20.35	19.50	19.80	19.80	-2.22%	542,224
May 25, 2026	20.10	20.50	19.20	20.25	20.25	4.38%	879,038
May 22, 2026	19.00	19.40	18.50	19.40	19.40	5.15%	589,344
May 21, 2026	18.50	18.80	18.30	18.45	18.45	0.54%	238,226
May 20, 2026	18.40	18.40	18.00	18.35	18.35	1.38%	239,760
May 19, 2026	19.30	19.30	18.10	18.10	18.10	-2.69%	279,250
May 18, 2026	18.65	18.90	18.25	18.60	18.60	-0.27%	240,857
May 15, 2026	19.55	19.95	18.55	18.65	18.65	-4.85%	540,043
May 14, 2026	20.50	20.55	19.50	19.60	19.60	-4.39%	598,816
May 13, 2026	21.40	21.40	20.35	20.50	20.50	-3.98%	664,597
May 12, 2026	21.35	21.35	20.60	21.35	21.35	2.40%	603,975
May 11, 2026	21.00	21.15	20.55	20.85	20.85	1.46%	428,433
May 8, 2026	20.90	20.90	20.45	20.55	20.55	0.24%	363,558
May 7, 2026	20.60	20.60	20.35	20.50	20.50	-0.49%	292,274
May 6, 2026	21.90	21.90	20.50	20.60	20.60	-1.20%	554,459
May 5, 2026	20.50	21.00	20.30	20.85	20.85	2.71%	444,207
May 4, 2026	20.65	21.00	20.25	20.30	20.30	-1.46%	564,758
Apr 30, 2026	21.05	21.05	20.40	20.60	20.60	-	331,736
Apr 29, 2026	20.85	21.00	20.50	20.60	20.60	-1.20%	335,463
Apr 28, 2026	21.10	21.40	20.70	20.85	20.85	1.21%	390,713
Apr 27, 2026	21.60	21.60	20.05	20.60	20.60	-4.41%	1,098,708
Apr 24, 2026	23.25	23.25	21.50	21.55	21.55	-7.31%	1,382,519
Apr 23, 2026	24.60	24.60	20.50	23.25	23.25	3.33%	3,275,316
Apr 22, 2026	21.10	22.55	20.55	22.50	22.50	9.76%	2,563,955
Apr 21, 2026	20.00	20.70	19.70	20.50	20.50	3.27%	995,991
Apr 20, 2026	20.75	20.75	19.80	19.85	19.85	-0.75%	740,217
Apr 17, 2026	19.40	20.60	19.15	20.00	20.00	2.83%	1,047,669
Apr 16, 2026	19.20	19.70	18.80	19.45	19.45	2.10%	502,763
Apr 15, 2026	18.60	19.75	18.45	19.05	19.05	2.42%	608,694
Apr 14, 2026	19.10	19.15	18.45	18.60	18.60	-2.62%	633,842
Apr 13, 2026	18.10	19.45	18.10	19.10	19.10	7.91%	1,006,181
Apr 10, 2026	18.00	18.25	17.60	17.70	17.70	-0.56%	268,295
Apr 9, 2026	18.20	18.20	17.65	17.80	17.80	-1.66%	215,721
Apr 8, 2026	18.00	18.20	17.70	18.10	18.10	2.55%	219,048
Apr 7, 2026	17.75	18.00	17.40	17.65	17.65	-0.56%	301,726
Apr 2, 2026	18.00	18.15	17.65	17.75	17.75	-1.39%	262,010
Apr 1, 2026	18.25	18.55	17.85	18.00	18.00	1.98%	256,631
Mar 31, 2026	18.10	18.10	17.50	17.65	17.65	-1.94%	208,161
Mar 30, 2026	18.05	18.30	17.75	18.00	18.00	-2.96%	225,304
Mar 27, 2026	17.85	18.60	17.60	18.55	18.55	3.06%	295,704
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