FreeCast, Inc. (CAST)
NASDAQ: CAST · Real-Time Price · USD
1.160
-0.010 (-0.85%)
Oct 9, 2026, 4:00 PM EDT - Market closed
FreeCast Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -0.85% | 137,351 |
| Oct 8, 2026 | 1.17 | 1.20 | 1.15 | 1.17 | 1.17 | -1.68% | 416,065 |
| Oct 7, 2026 | 1.13 | 1.21 | 1.10 | 1.19 | 1.19 | 5.31% | 267,035 |
| Oct 6, 2026 | 1.17 | 1.19 | 1.11 | 1.13 | 1.13 | -3.42% | 276,029 |
| Oct 5, 2026 | 1.15 | 1.21 | 1.11 | 1.17 | 1.17 | -0.85% | 549,156 |
| Oct 2, 2026 | 1.12 | 1.19 | 1.11 | 1.18 | 1.18 | 6.31% | 345,668 |
| Oct 1, 2026 | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | -2.63% | 393,545 |
| Sep 30, 2026 | 1.19 | 1.20 | 1.13 | 1.14 | 1.14 | -2.56% | 546,701 |
| Sep 29, 2026 | 1.17 | 1.22 | 1.14 | 1.17 | 1.17 | -0.85% | 508,998 |
| Sep 28, 2026 | 1.23 | 1.23 | 1.13 | 1.18 | 1.18 | -0.84% | 576,081 |
| Sep 25, 2026 | 1.25 | 1.27 | 1.18 | 1.19 | 1.19 | -4.03% | 364,807 |
| Sep 24, 2026 | 1.27 | 1.32 | 1.21 | 1.24 | 1.24 | -5.34% | 548,130 |
| Sep 23, 2026 | 1.36 | 1.40 | 1.29 | 1.31 | 1.31 | -5.76% | 595,754 |
| Sep 22, 2026 | 1.49 | 1.49 | 1.34 | 1.39 | 1.39 | -4.14% | 680,939 |
| Sep 21, 2026 | 1.42 | 1.52 | 1.41 | 1.45 | 1.45 | 5.84% | 503,792 |
| Sep 18, 2026 | 1.41 | 1.50 | 1.37 | 1.37 | 1.37 | -3.52% | 1,034,781 |
| Sep 17, 2026 | 1.38 | 1.42 | 1.33 | 1.42 | 1.42 | 2.90% | 437,385 |
| Sep 16, 2026 | 1.35 | 1.38 | 1.30 | 1.38 | 1.38 | 3.76% | 498,110 |
| Sep 15, 2026 | 1.36 | 1.44 | 1.33 | 1.33 | 1.33 | -0.75% | 594,069 |
| Sep 14, 2026 | 1.38 | 1.44 | 1.34 | 1.34 | 1.34 | -4.96% | 399,776 |
| Sep 11, 2026 | 1.27 | 1.55 | 1.27 | 1.41 | 1.41 | 8.46% | 2,214,345 |
| Sep 10, 2026 | 1.24 | 1.39 | 1.24 | 1.30 | 1.30 | 0.78% | 884,365 |
| Sep 9, 2026 | 1.29 | 1.35 | 1.25 | 1.29 | 1.29 | -1.53% | 620,272 |
| Sep 8, 2026 | 1.37 | 1.41 | 1.28 | 1.31 | 1.31 | -4.38% | 1,003,749 |
| Sep 4, 2026 | 1.36 | 1.42 | 1.35 | 1.37 | 1.37 | -1.44% | 361,539 |
| Sep 3, 2026 | 1.38 | 1.45 | 1.34 | 1.39 | 1.39 | 1.46% | 569,622 |
| Sep 2, 2026 | 1.38 | 1.42 | 1.34 | 1.37 | 1.37 | -1.44% | 558,215 |
| Sep 1, 2026 | 1.27 | 1.48 | 1.26 | 1.39 | 1.39 | 8.59% | 1,679,223 |
| Aug 31, 2026 | 1.29 | 1.35 | 1.24 | 1.28 | 1.28 | -3.03% | 1,239,385 |
| 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% | 1,174,777 |
| Aug 26, 2026 | 1.57 | 1.59 | 1.48 | 1.51 | 1.51 | -4.13% | 720,399 |
| Aug 25, 2026 | 1.39 | 1.60 | 1.39 | 1.58 | 1.58 | 7.14% | 1,683,540 |
| 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% | 3,260,917 |
| Aug 20, 2026 | 1.80 | 1.95 | 1.61 | 1.87 | 1.87 | 10.00% | 12,677,749 |
| Aug 19, 2026 | 2.22 | 2.39 | 1.59 | 1.70 | 1.70 | -19.05% | 42,471,428 |
| Aug 18, 2026 | 0.86 | 2.30 | 0.86 | 2.10 | 2.10 | 144.24% | 154,052,780 |
| 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 |