FreeCast, Inc. (CAST)
NASDAQ: CAST · Real-Time Price · USD
1.320
-0.110 (-7.69%)
At close: Aug 28, 2026, 4:00 PM EDT
1.300
-0.020 (-1.51%)
After-hours: Aug 28, 2026, 7:59 PM EDT
FreeCast Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.37 | 1.46 | 1.31 | 1.32 | 1.32 | -7.69% | 10,300,159 |
| Aug 27, 2026 | 1.47 | 1.61 | 1.41 | 1.43 | 1.43 | -5.30% | 1,136,376 |
| Aug 26, 2026 | 1.57 | 1.59 | 1.48 | 1.51 | 1.51 | -4.13% | 685,092 |
| Aug 25, 2026 | 1.39 | 1.60 | 1.39 | 1.58 | 1.58 | 7.14% | 1,653,122 |
| Aug 24, 2026 | 1.57 | 1.58 | 1.38 | 1.47 | 1.47 | -6.96% | 1,868,014 |
| Aug 21, 2026 | 1.73 | 1.73 | 1.50 | 1.58 | 1.58 | -15.51% | 3,158,867 |
| Aug 20, 2026 | 1.80 | 1.95 | 1.61 | 1.87 | 1.87 | 10.00% | 12,409,979 |
| Aug 19, 2026 | 2.22 | 2.39 | 1.59 | 1.70 | 1.70 | -19.05% | 41,618,645 |
| Aug 18, 2026 | 0.86 | 2.30 | 0.86 | 2.10 | 2.10 | 144.24% | 147,065,308 |
| Aug 17, 2026 | 1.01 | 1.01 | 0.83 | 0.86 | 0.86 | -13.70% | 1,665,915 |
| Aug 14, 2026 | 1.14 | 1.16 | 0.95 | 1.00 | 1.00 | 0.13% | 3,211,915 |
| Aug 13, 2026 | 1.20 | 1.24 | 0.99 | 1.00 | 1.00 | -19.11% | 828,160 |
| Aug 12, 2026 | 1.35 | 1.38 | 1.20 | 1.23 | 1.23 | -8.89% | 787,935 |
| Aug 11, 2026 | 1.23 | 1.56 | 1.21 | 1.35 | 1.35 | 9.76% | 2,896,700 |
| Aug 10, 2026 | 1.30 | 1.31 | 1.18 | 1.23 | 1.23 | -0.81% | 420,145 |
| Aug 7, 2026 | 1.23 | 1.28 | 1.18 | 1.24 | 1.24 | 0.81% | 357,982 |
| Aug 6, 2026 | 1.19 | 1.29 | 1.17 | 1.23 | 1.23 | 1.65% | 453,378 |
| Aug 5, 2026 | 1.20 | 1.28 | 1.20 | 1.21 | 1.21 | -1.63% | 234,142 |
| Aug 4, 2026 | 1.33 | 1.35 | 1.15 | 1.23 | 1.23 | -5.02% | 667,367 |
| Aug 3, 2026 | 1.21 | 1.37 | 1.21 | 1.30 | 1.30 | 5.28% | 344,869 |
| Jul 31, 2026 | 1.33 | 1.34 | 1.17 | 1.23 | 1.23 | -6.82% | 393,519 |
| Jul 30, 2026 | 1.32 | 1.37 | 1.10 | 1.32 | 1.32 | 10.00% | 1,599,630 |
| Jul 29, 2026 | 1.66 | 1.66 | 1.19 | 1.20 | 1.20 | -29.41% | 897,045 |
| Jul 28, 2026 | 1.84 | 1.86 | 1.64 | 1.70 | 1.70 | -10.05% | 267,722 |
| Jul 27, 2026 | 2.03 | 2.10 | 1.84 | 1.89 | 1.89 | -2.07% | 279,293 |
| Jul 24, 2026 | 2.05 | 2.15 | 1.82 | 1.93 | 1.93 | -7.21% | 401,242 |
| Jul 23, 2026 | 2.28 | 2.37 | 2.05 | 2.08 | 2.08 | -9.57% | 334,738 |
| Jul 22, 2026 | 2.33 | 2.35 | 2.22 | 2.30 | 2.30 | -2.95% | 223,016 |
| Jul 21, 2026 | 2.55 | 2.65 | 2.33 | 2.37 | 2.37 | -7.06% | 363,291 |
| Jul 20, 2026 | 2.62 | 2.68 | 2.49 | 2.55 | 2.55 | -3.41% | 367,159 |
| Jul 17, 2026 | 2.46 | 2.90 | 2.25 | 2.64 | 2.64 | 4.76% | 678,936 |
| Jul 16, 2026 | 2.58 | 2.60 | 2.36 | 2.52 | 2.52 | -3.26% | 411,416 |
| Jul 15, 2026 | 2.81 | 2.99 | 2.60 | 2.61 | 2.61 | -6.63% | 326,415 |
| Jul 14, 2026 | 3.17 | 3.28 | 2.78 | 2.79 | 2.79 | -14.94% | 425,901 |
| Jul 13, 2026 | 2.83 | 3.35 | 2.64 | 3.28 | 3.28 | 14.69% | 955,928 |
| Jul 10, 2026 | 3.19 | 3.27 | 2.79 | 2.86 | 2.86 | -16.13% | 614,645 |
| Jul 9, 2026 | 3.23 | 3.74 | 2.98 | 3.41 | 3.41 | 3.96% | 1,593,099 |
| Jul 8, 2026 | 3.27 | 3.50 | 3.14 | 3.28 | 3.28 | -6.29% | 478,177 |
| Jul 7, 2026 | 3.89 | 3.95 | 3.41 | 3.50 | 3.50 | -13.58% | 522,401 |
| Jul 6, 2026 | 4.36 | 4.57 | 3.85 | 4.05 | 4.05 | -6.68% | 807,311 |
| Jul 2, 2026 | 5.07 | 5.31 | 4.32 | 4.34 | 4.34 | -10.70% | 1,446,560 |
| Jul 1, 2026 | 6.20 | 6.20 | 4.86 | 4.86 | 4.86 | -27.68% | 2,535,660 |
| Jun 30, 2026 | 6.21 | 7.14 | 6.00 | 6.72 | 6.72 | 20.00% | 7,494,798 |
| Jun 29, 2026 | 6.41 | 6.90 | 5.52 | 5.60 | 5.60 | -26.80% | 1,304,637 |
| Jun 26, 2026 | 8.20 | 8.55 | 7.12 | 7.65 | 7.65 | -12.17% | 1,253,967 |
| Jun 25, 2026 | 8.35 | 9.36 | 7.60 | 8.71 | 8.71 | 1.52% | 1,951,658 |
| Jun 24, 2026 | 8.62 | 9.11 | 8.05 | 8.58 | 8.58 | 3.87% | 3,117,148 |
| Jun 23, 2026 | 8.23 | 11.43 | 8.01 | 8.26 | 8.26 | -16.06% | 7,141,274 |
| Jun 22, 2026 | 7.14 | 9.89 | 6.40 | 9.84 | 9.84 | 21.93% | 7,810,338 |
| Jun 18, 2026 | 11.91 | 12.20 | 7.15 | 8.07 | 8.07 | 56.70% | 113,021,411 |