CastleNet Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	13.70	13.70	13.25	13.30	13.30	-1.48%	140,787
Sep 4, 2026	13.80	13.80	13.25	13.50	13.50	1.50%	108,065
Sep 3, 2026	13.60	13.60	13.30	13.30	13.30	-1.48%	98,168
Sep 2, 2026	13.20	13.60	13.20	13.50	13.50	-0.37%	184,392
Sep 1, 2026	13.50	13.60	13.35	13.55	13.55	0.74%	164,103
Aug 31, 2026	13.70	13.90	13.30	13.45	13.45	-3.24%	143,933
Aug 28, 2026	14.35	14.35	13.85	13.90	13.90	-1.77%	203,150
Aug 27, 2026	14.65	14.65	14.00	14.15	14.15	-3.41%	386,732
Aug 26, 2026	14.65	14.65	14.55	14.65	14.65	9.74%	687,680
Aug 25, 2026	13.30	13.40	13.10	13.35	13.35	-0.37%	88,717
Aug 24, 2026	13.45	13.50	13.30	13.40	13.40	-0.74%	162,276
Aug 21, 2026	13.65	13.75	13.45	13.50	13.50	-1.10%	137,457
Aug 20, 2026	13.50	14.40	13.40	13.65	13.65	1.11%	73,130
Aug 19, 2026	13.45	13.70	13.30	13.50	13.50	-	99,414
Aug 18, 2026	13.80	13.80	13.20	13.50	13.50	-1.82%	319,816
Aug 17, 2026	14.00	14.00	13.40	13.75	13.75	-2.48%	210,237
Aug 14, 2026	14.30	14.95	13.90	14.10	14.10	-4.08%	530,827
Aug 13, 2026	14.80	15.00	14.70	14.70	14.70	-0.68%	110,141
Aug 12, 2026	14.70	15.30	14.70	14.80	14.80	-0.34%	215,010
Aug 11, 2026	15.00	15.10	14.70	14.85	14.85	-3.88%	211,631
Aug 10, 2026	15.25	15.50	15.10	15.45	15.45	2.32%	89,384
Aug 7, 2026	15.25	15.95	15.10	15.10	15.10	-0.33%	123,719
Aug 6, 2026	15.20	15.20	14.90	15.15	15.15	-0.33%	59,607
Aug 5, 2026	15.25	15.35	15.05	15.20	15.20	0.33%	101,193
Aug 4, 2026	15.10	15.50	15.00	15.15	15.15	0.66%	73,034
Aug 3, 2026	14.45	15.30	14.20	15.05	15.05	3.79%	207,513
Jul 31, 2026	14.25	15.00	14.25	14.50	14.50	3.57%	62,151
Jul 30, 2026	14.25	14.35	13.90	14.00	14.00	-2.10%	192,178
Jul 29, 2026	14.80	15.35	14.20	14.30	14.30	-3.38%	149,329
Jul 28, 2026	15.35	15.35	14.80	14.80	14.80	-3.27%	199,642
Jul 27, 2026	15.55	15.60	15.25	15.30	15.30	-1.61%	111,712
Jul 24, 2026	16.15	16.15	15.55	15.55	15.55	-1.58%	109,858
Jul 23, 2026	15.85	16.00	15.80	15.80	15.80	-0.63%	108,592
Jul 22, 2026	16.15	16.15	15.85	15.90	15.90	0.32%	104,128
Jul 21, 2026	15.65	16.00	15.60	15.85	15.85	2.26%	128,986
Jul 20, 2026	15.85	16.30	15.50	15.50	15.50	-2.21%	267,742
Jul 17, 2026	16.20	16.50	15.85	15.85	15.85	-4.52%	381,251
Jul 16, 2026	16.70	17.15	16.55	16.60	16.60	-1.78%	244,035
Jul 15, 2026	16.85	17.20	16.55	16.90	16.90	1.81%	421,702
Jul 14, 2026	17.55	17.95	16.00	16.60	16.60	-4.60%	1,286,441
Jul 13, 2026	17.40	17.40	17.40	17.40	17.40	9.78%	676,666
Jul 9, 2026	16.00	16.15	15.80	15.85	15.85	-1.25%	196,850
Jul 8, 2026	16.40	16.40	15.90	16.05	16.05	-0.62%	169,508
Jul 7, 2026	16.60	16.60	16.10	16.15	16.15	-2.71%	216,891
Jul 6, 2026	17.30	17.30	16.50	16.60	16.60	-0.90%	396,937
Jul 3, 2026	16.35	16.85	16.35	16.75	16.75	2.45%	234,117
Jul 2, 2026	16.35	16.50	15.90	16.35	16.35	0.31%	415,078
Jul 1, 2026	16.95	16.95	16.15	16.30	16.30	-2.10%	388,362
Jun 30, 2026	16.40	16.80	16.30	16.65	16.65	2.15%	137,762
Jun 29, 2026	16.40	16.90	16.30	16.30	16.30	-0.61%	192,862