FreeCast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	8.20	8.55	7.12	7.65	7.65	-12.17%	1,215,992
Jun 25, 2026	8.35	9.36	7.60	8.71	8.71	1.52%	1,908,210
Jun 24, 2026	8.62	9.11	8.05	8.58	8.58	3.87%	3,073,354
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
Jun 17, 2026	3.89	5.18	3.58	5.15	5.15	37.33%	12,451,103
Jun 16, 2026	3.40	4.23	3.06	3.75	3.75	-	13,239,436
Jun 15, 2026	4.84	4.95	3.26	3.75	3.75	141.94%	158,152,614
Jun 12, 2026	0.60	2.00	0.58	1.55	1.55	140.68%	211,058,678
Jun 11, 2026	0.64	0.95	0.50	0.64	0.64	8.88%	12,210,282
Jun 10, 2026	0.65	0.65	0.58	0.59	0.59	-8.52%	227,370
Jun 9, 2026	0.68	0.69	0.63	0.65	0.65	-5.74%	234,738
Jun 8, 2026	0.67	0.73	0.60	0.69	0.69	1.25%	286,301
Jun 5, 2026	0.73	0.73	0.65	0.68	0.68	-7.06%	154,451
Jun 4, 2026	0.73	0.75	0.68	0.73	0.73	-1.83%	163,137
Jun 3, 2026	0.84	0.84	0.71	0.74	0.74	-11.60%	165,295
Jun 2, 2026	0.80	0.84	0.72	0.84	0.84	8.50%	248,429
Jun 1, 2026	0.83	0.83	0.73	0.77	0.77	-6.61%	165,048
May 29, 2026	0.84	0.90	0.75	0.83	0.83	0.69%	411,796
May 28, 2026	0.74	0.85	0.73	0.82	0.82	9.92%	296,149
May 27, 2026	0.87	0.87	0.68	0.75	0.75	-13.07%	396,417
May 26, 2026	0.99	1.00	0.81	0.86	0.86	-14.69%	811,744
May 22, 2026	1.29	1.30	0.98	1.01	1.01	-19.84%	419,027
May 21, 2026	1.43	1.43	1.26	1.26	1.26	-9.35%	112,480
May 20, 2026	1.36	1.43	1.33	1.39	1.39	-	85,282
May 19, 2026	1.34	1.45	1.34	1.39	1.39	-1.42%	139,738
May 18, 2026	1.43	1.55	1.20	1.41	1.41	-2.08%	301,067
May 15, 2026	1.70	1.80	1.43	1.44	1.44	-22.58%	167,118
May 14, 2026	1.44	1.99	1.39	1.86	1.86	30.99%	532,925
May 13, 2026	1.48	1.49	1.36	1.42	1.42	-3.40%	138,922
May 12, 2026	1.49	1.53	1.43	1.47	1.47	-2.00%	178,190
May 11, 2026	1.53	1.59	1.46	1.50	1.50	-	117,712
May 8, 2026	1.83	1.83	1.50	1.50	1.50	-15.25%	270,820
May 7, 2026	1.83	1.89	1.69	1.77	1.77	-4.32%	126,706
May 6, 2026	1.97	2.04	1.80	1.85	1.85	-7.50%	88,494
May 5, 2026	1.88	2.09	1.70	2.00	2.00	3.63%	344,878
May 4, 2026	2.08	2.11	1.87	1.93	1.93	-8.96%	137,222
May 1, 2026	2.09	2.22	2.06	2.12	2.12	1.44%	78,084
Apr 30, 2026	2.21	2.40	2.00	2.09	2.09	-5.00%	165,457
Apr 29, 2026	2.77	2.81	2.15	2.20	2.20	-8.33%	304,229
Apr 28, 2026	2.72	3.04	2.40	2.40	2.40	-16.96%	494,356
Apr 27, 2026	2.15	3.10	2.00	2.89	2.89	35.68%	5,170,916
Apr 24, 2026	2.29	2.57	2.00	2.13	2.13	26.79%	16,662,233
Apr 23, 2026	2.36	2.63	1.63	1.68	1.68	-28.51%	1,805,327
Apr 22, 2026	2.79	3.10	2.25	2.35	2.35	-14.23%	75,189
Apr 21, 2026	3.12	3.39	2.63	2.74	2.74	-11.61%	47,416
Apr 20, 2026	3.46	3.48	3.09	3.10	3.10	-11.68%	44,199
Apr 17, 2026	3.80	3.83	3.51	3.51	3.51	-8.59%	35,894
Apr 16, 2026	3.83	3.97	3.78	3.84	3.84	-3.03%	30,144