FreeCast, Inc. (CAST)
NASDAQ: CAST · Real-Time Price · USD
2.640
+0.120 (4.76%)
At close: Jul 17, 2026, 4:00 PM EDT
2.590
-0.050 (-1.89%)
After-hours: Jul 17, 2026, 7:59 PM EDT
FreeCast Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 2.46 | 2.90 | 2.25 | 2.64 | 2.64 | 4.76% | 654,465 |
| Jul 16, 2026 | 2.58 | 2.60 | 2.36 | 2.52 | 2.52 | -3.26% | 406,157 |
| Jul 15, 2026 | 2.81 | 2.99 | 2.60 | 2.61 | 2.61 | -6.63% | 318,497 |
| Jul 14, 2026 | 3.17 | 3.28 | 2.78 | 2.79 | 2.79 | -14.94% | 414,020 |
| Jul 13, 2026 | 2.83 | 3.35 | 2.64 | 3.28 | 3.28 | 14.69% | 933,325 |
| Jul 10, 2026 | 3.19 | 3.27 | 2.79 | 2.86 | 2.86 | -16.13% | 566,796 |
| Jul 9, 2026 | 3.23 | 3.74 | 2.98 | 3.41 | 3.41 | 3.96% | 1,575,529 |
| Jul 8, 2026 | 3.27 | 3.50 | 3.14 | 3.28 | 3.28 | -6.29% | 469,173 |
| Jul 7, 2026 | 3.89 | 3.95 | 3.41 | 3.50 | 3.50 | -13.58% | 507,686 |
| Jul 6, 2026 | 4.36 | 4.57 | 3.85 | 4.05 | 4.05 | -6.68% | 773,853 |
| Jul 2, 2026 | 5.07 | 5.31 | 4.32 | 4.34 | 4.34 | -10.70% | 1,434,162 |
| 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 |
| 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 |