FreeCast, Inc. (CAST)
FreeCast will go public soon, but the exact IPO date is still unknown.
Stock Price: Pending
IPO price not available yet
FreeCast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2025 | 17,250.00 | 18,500.00 | 17,180.00 | 17,190.00 | - | -0.35% | 9,850 |
| Aug 28, 2025 | 17,000.00 | 17,500.00 | 16,830.00 | 17,250.00 | - | 0.88% | 41,146 |
| Aug 27, 2025 | 15,500.00 | 17,490.00 | 15,490.00 | 17,100.00 | - | 17.61% | 40,190 |
| Aug 26, 2025 | 14,700.00 | 14,910.00 | 14,450.00 | 14,540.00 | - | -1.09% | 2,545 |
| Aug 25, 2025 | 14,840.00 | 14,840.00 | 14,470.00 | 14,700.00 | - | -1.41% | 847 |
| Aug 24, 2025 | 14,890.00 | 15,460.00 | 14,670.00 | 14,910.00 | - | 0.13% | 416 |
| Aug 21, 2025 | 15,140.00 | 15,140.00 | 14,710.00 | 14,890.00 | - | -1.65% | 2,536 |
| Aug 20, 2025 | 14,860.00 | 15,500.00 | 14,650.00 | 15,140.00 | - | 1.88% | 2,325 |
| Aug 19, 2025 | 14,760.00 | 15,130.00 | 14,720.00 | 14,860.00 | - | 0.68% | 2,217 |
| Aug 18, 2025 | 14,850.00 | 15,120.00 | 14,680.00 | 14,760.00 | - | -0.61% | 1,925 |
| Aug 17, 2025 | 14,590.00 | 15,070.00 | 14,590.00 | 14,850.00 | - | 1.78% | 634 |
| Aug 14, 2025 | 14,590.00 | 15,020.00 | 14,520.00 | 14,590.00 | - | - | 2,451 |
| Aug 13, 2025 | 14,380.00 | 14,830.00 | 14,380.00 | 14,590.00 | - | 1.46% | 8,652 |
| Aug 12, 2025 | 14,450.00 | 15,610.00 | 14,250.00 | 14,380.00 | - | -0.48% | 2,857 |
| Aug 11, 2025 | 14,500.00 | 16,110.00 | 14,300.00 | 14,450.00 | - | -0.34% | 14,600 |
| Aug 10, 2025 | 14,230.00 | 14,820.00 | 14,120.00 | 14,500.00 | - | 2.18% | 6,466 |
| Aug 7, 2025 | 13,880.00 | 14,190.00 | 13,550.00 | 14,190.00 | - | 2.23% | 28,977 |
| Aug 6, 2025 | 14,160.00 | 14,490.00 | 13,750.00 | 13,880.00 | - | -1.98% | 5,866 |
| Aug 5, 2025 | 14,480.00 | 14,480.00 | 13,690.00 | 14,160.00 | - | -2.01% | 5,026 |
| Aug 4, 2025 | 14,720.00 | 14,720.00 | 14,340.00 | 14,450.00 | - | -1.83% | 3,520 |
| Jul 31, 2025 | 14,310.00 | 14,720.00 | 14,250.00 | 14,720.00 | - | 2.87% | 12,693 |
| Jul 30, 2025 | 14,400.00 | 14,690.00 | 14,230.00 | 14,310.00 | - | -0.63% | 2,645 |
| Jul 29, 2025 | 14,530.00 | 14,600.00 | 13,880.00 | 14,400.00 | - | 3.00% | 7,619 |
| Jul 28, 2025 | 14,120.00 | 14,160.00 | 13,890.00 | 13,980.00 | - | -0.99% | 3,683 |
| Jul 27, 2025 | 14,500.00 | 14,970.00 | 13,960.00 | 14,120.00 | - | -2.62% | 3,250 |
| Jul 24, 2025 | 14,490.00 | 14,520.00 | 14,170.00 | 14,500.00 | - | 0.07% | 2,371 |
| Jul 23, 2025 | 13,990.00 | 14,490.00 | 13,990.00 | 14,490.00 | - | 3.57% | 7,546 |
| Jul 22, 2025 | 13,930.00 | 14,090.00 | 13,860.00 | 13,990.00 | - | 0.43% | 4,162 |
| Jul 21, 2025 | 14,550.00 | 14,550.00 | 13,760.00 | 13,930.00 | - | -4.26% | 40,872 |
| Jul 20, 2025 | 14,590.00 | 15,100.00 | 14,520.00 | 14,550.00 | - | -1.02% | 1,443 |
| Jul 17, 2025 | 14,260.00 | 14,710.00 | 14,260.00 | 14,700.00 | - | 3.09% | 2,298 |
| Jul 16, 2025 | 14,230.00 | 14,310.00 | 13,930.00 | 14,260.00 | - | 0.21% | 2,036 |
| Jul 15, 2025 | 14,090.00 | 14,970.00 | 14,090.00 | 14,230.00 | - | 0.99% | 3,486 |
| Jul 14, 2025 | 13,550.00 | 14,220.00 | 13,490.00 | 14,090.00 | - | 0.71% | 1,787 |
| Jul 13, 2025 | 14,200.00 | 14,200.00 | 13,610.00 | 13,990.00 | - | -1.48% | 4,030 |
| Jul 10, 2025 | 14,380.00 | 14,400.00 | 14,100.00 | 14,200.00 | - | -1.25% | 4,171 |
| Jul 9, 2025 | 14,340.00 | 14,700.00 | 14,270.00 | 14,380.00 | - | 0.28% | 9,389 |
| Jul 8, 2025 | 14,980.00 | 14,980.00 | 14,120.00 | 14,340.00 | - | -4.27% | 4,175 |
| Jul 7, 2025 | 14,990.00 | 15,070.00 | 14,980.00 | 14,980.00 | - | -0.07% | 4,000 |
| Jul 6, 2025 | 14,990.00 | 14,990.00 | 14,990.00 | 14,990.00 | - | -0.13% | 186 |
| Jul 3, 2025 | 15,010.00 | 15,010.00 | 15,010.00 | 15,010.00 | - | - | 2,429 |
| Jul 2, 2025 | 14,890.00 | 15,190.00 | 14,800.00 | 15,010.00 | - | 0.81% | 4,166 |
| Jul 1, 2025 | 14,820.00 | 15,330.00 | 14,690.00 | 14,890.00 | - | 0.47% | 7,241 |
| Jun 30, 2025 | 15,460.00 | 15,800.00 | 14,720.00 | 14,820.00 | - | -4.14% | 8,070 |
| Jun 29, 2025 | 14,770.00 | 15,610.00 | 14,770.00 | 15,460.00 | - | 4.67% | 1,902 |
| Jun 26, 2025 | 14,990.00 | 14,990.00 | 14,660.00 | 14,770.00 | - | -0.27% | 1,133 |
| Jun 25, 2025 | 14,990.00 | 14,990.00 | 14,500.00 | 14,810.00 | - | -1.20% | 2,816 |
| Jun 24, 2025 | 14,490.00 | 15,070.00 | 14,490.00 | 14,990.00 | - | 3.45% | 8,104 |
| Jun 23, 2025 | 14,810.00 | 14,810.00 | 14,340.00 | 14,490.00 | - | 1.26% | 3,373 |
| Jun 22, 2025 | 14,310.00 | 14,310.00 | 14,310.00 | 14,310.00 | - | - | 940 |