FreeCast, Inc. (CAST)
NASDAQ: CAST · Real-Time Price · USD
1.300
-0.060 (-4.41%)
At close: Oct 30, 2026, 4:00 PM EDT
1.290
-0.010 (-0.75%)
After-hours: Oct 30, 2026, 7:07 PM EDT
FreeCast Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.29 | 1.40 | 1.22 | 1.30 | 1.30 | -4.41% | 311,418 |
| Oct 29, 2026 | 1.23 | 1.38 | 1.19 | 1.36 | 1.36 | 9.68% | 666,920 |
| Oct 28, 2026 | 1.17 | 1.27 | 1.15 | 1.24 | 1.24 | 5.98% | 416,131 |
| Oct 27, 2026 | 1.03 | 1.18 | 1.03 | 1.17 | 1.17 | 12.50% | 271,631 |
| Oct 26, 2026 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -4.59% | 134,992 |
| Oct 23, 2026 | 0.98 | 1.11 | 0.95 | 1.09 | 1.09 | 13.73% | 564,124 |
| Oct 22, 2026 | 0.99 | 1.02 | 0.95 | 0.96 | 0.96 | -5.11% | 140,276 |
| Oct 21, 2026 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | - | 103,495 |
| Oct 20, 2026 | 1.00 | 1.04 | 0.99 | 1.01 | 1.01 | 3.80% | 115,467 |
| Oct 19, 2026 | 1.02 | 1.05 | 0.95 | 0.97 | 0.97 | -0.65% | 179,465 |
| Oct 16, 2026 | 1.09 | 1.09 | 0.96 | 0.98 | 0.98 | -9.31% | 220,114 |
| Oct 15, 2026 | 1.05 | 1.09 | 1.01 | 1.08 | 1.08 | 0.93% | 1,106,898 |
| Oct 14, 2026 | 1.10 | 1.14 | 1.06 | 1.07 | 1.07 | -5.31% | 244,844 |
| Oct 13, 2026 | 1.12 | 1.16 | 1.11 | 1.13 | 1.13 | 0.89% | 126,588 |
| Oct 12, 2026 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -3.45% | 143,091 |
| Oct 9, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -0.85% | 135,308 |
| Oct 8, 2026 | 1.17 | 1.20 | 1.15 | 1.17 | 1.17 | -1.68% | 416,717 |
| Oct 7, 2026 | 1.13 | 1.21 | 1.10 | 1.19 | 1.19 | 5.31% | 267,291 |
| Oct 6, 2026 | 1.17 | 1.19 | 1.11 | 1.13 | 1.13 | -3.42% | 277,202 |
| 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 |