CastleNet Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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