FreeCast, Inc. (CAST)
NASDAQ: CAST · Real-Time Price · USD
3.100
-0.410 (-11.68%)
At close: Apr 20, 2026, 4:00 PM EDT
3.240
+0.140 (4.52%)
Pre-market: Apr 21, 2026, 4:04 AM EDT
FreeCast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 3.46 | 3.48 | 3.09 | 3.10 | 3.10 | -11.68% | 44,198 |
| Apr 17, 2026 | 3.80 | 3.83 | 3.51 | 3.51 | 3.51 | -8.59% | 35,885 |
| Apr 16, 2026 | 3.83 | 3.97 | 3.78 | 3.84 | 3.84 | -3.03% | 30,144 |
| Apr 15, 2026 | 3.90 | 4.00 | 3.80 | 3.96 | 3.96 | -0.25% | 40,810 |
| Apr 14, 2026 | 3.87 | 4.00 | 3.80 | 3.97 | 3.97 | -0.75% | 55,112 |
| Apr 13, 2026 | 3.80 | 4.09 | 3.75 | 4.00 | 4.00 | 1.01% | 20,027 |
| Apr 10, 2026 | 4.01 | 4.10 | 3.93 | 3.96 | 3.96 | 1.02% | 76,045 |
| Apr 9, 2026 | 3.85 | 4.10 | 3.74 | 3.92 | 3.92 | -3.92% | 73,916 |
| Apr 8, 2026 | 4.15 | 4.16 | 3.84 | 4.08 | 4.08 | -3.32% | 51,329 |
| Apr 7, 2026 | 4.40 | 4.45 | 4.10 | 4.22 | 4.22 | -3.87% | 109,591 |
| Apr 6, 2026 | 4.38 | 4.50 | 4.12 | 4.39 | 4.39 | -2.44% | 83,318 |
| Apr 2, 2026 | 4.00 | 4.76 | 4.00 | 4.50 | 4.50 | 5.88% | 110,193 |
| Apr 1, 2026 | 4.40 | 4.48 | 3.87 | 4.25 | 4.25 | -4.71% | 80,569 |
| Mar 31, 2026 | 3.76 | 4.57 | 3.75 | 4.46 | 4.46 | 14.36% | 86,087 |
| Mar 30, 2026 | 4.02 | 4.38 | 3.79 | 3.90 | 3.90 | -2.01% | 65,558 |
| Mar 27, 2026 | 4.47 | 4.70 | 3.65 | 3.98 | 3.98 | -11.16% | 70,759 |
| Mar 26, 2026 | 4.50 | 4.90 | 4.23 | 4.48 | 4.48 | -0.22% | 144,260 |
| Mar 25, 2026 | 3.22 | 4.74 | 3.10 | 4.49 | 4.49 | 34.03% | 275,060 |
| Mar 24, 2026 | 3.14 | 3.44 | 2.81 | 3.35 | 3.35 | 6.99% | 136,460 |
| Mar 23, 2026 | 2.75 | 3.20 | 2.50 | 3.13 | 3.13 | 15.54% | 121,929 |
| Mar 20, 2026 | 2.62 | 2.85 | 2.20 | 2.71 | 2.71 | 6.69% | 210,797 |
| Mar 19, 2026 | 2.15 | 2.58 | 1.95 | 2.54 | 2.54 | 10.92% | 216,292 |
| Mar 18, 2026 | 2.22 | 2.39 | 1.88 | 2.29 | 2.29 | -4.58% | 542,793 |
| Mar 17, 2026 | 2.95 | 2.95 | 2.08 | 2.40 | 2.40 | -20.79% | 427,732 |
| Mar 16, 2026 | 4.32 | 4.46 | 2.75 | 3.03 | 3.03 | -36.48% | 516,098 |
| Mar 13, 2026 | 7.65 | 8.00 | 4.46 | 4.77 | 4.77 | -38.13% | 288,436 |
| Mar 12, 2026 | 7.35 | 9.36 | 7.01 | 7.71 | 7.71 | -3.63% | 376,063 |
| Mar 11, 2026 | 9.14 | 9.31 | 7.44 | 8.00 | 8.00 | -12.38% | 186,910 |