CastleNet Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	17.00	17.00	16.20	16.40	16.40	-2.96%	373,492
Jun 25, 2026	17.25	17.25	16.90	16.90	16.90	-	174,200
Jun 24, 2026	17.10	17.30	16.75	16.90	16.90	-	265,436
Jun 23, 2026	17.25	17.25	16.80	16.90	16.90	-1.17%	297,020
Jun 22, 2026	17.35	17.45	16.75	17.10	17.10	-	591,975
Jun 18, 2026	17.35	17.60	16.90	17.10	17.10	-1.44%	687,184
Jun 17, 2026	17.60	17.60	17.30	17.35	17.35	-1.14%	293,863
Jun 16, 2026	18.00	18.00	17.45	17.55	17.55	-2.50%	482,444
Jun 15, 2026	18.15	18.15	17.85	18.00	18.00	-0.83%	310,156
Jun 12, 2026	18.00	18.35	17.90	18.15	18.15	1.40%	240,478
Jun 11, 2026	18.20	18.30	17.65	17.90	17.90	-0.56%	303,766
Jun 10, 2026	18.90	18.90	18.00	18.00	18.00	-4.76%	626,617
Jun 9, 2026	19.65	19.65	18.80	18.90	18.90	-1.05%	394,160
Jun 8, 2026	18.15	19.25	18.15	19.10	19.10	-4.74%	308,700
Jun 5, 2026	19.90	20.45	19.40	20.05	20.05	0.75%	420,232
Jun 4, 2026	21.00	21.00	19.70	19.90	19.90	-5.24%	789,888
Jun 3, 2026	20.20	21.75	20.20	21.00	21.00	5.00%	1,617,710
Jun 2, 2026	19.00	20.50	19.00	20.00	20.00	4.71%	1,090,419
Jun 1, 2026	19.30	19.30	18.80	19.10	19.10	0.26%	552,838
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