FreeCast, Inc. (CAST)
NASDAQ: CAST · Real-Time Price · USD
7.65
-1.06 (-12.17%)
At close: Jun 26, 2026, 4:00 PM EDT
7.42
-0.23 (-3.01%)
After-hours: Jun 26, 2026, 7:59 PM EDT
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 |
| 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% | 55,292 |
| Apr 13, 2026 | 3.80 | 4.09 | 3.75 | 4.00 | 4.00 | 1.01% | 20,028 |
| 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% | 74,047 |
| Apr 8, 2026 | 4.15 | 4.16 | 3.84 | 4.08 | 4.08 | -3.32% | 51,496 |
| Apr 7, 2026 | 4.40 | 4.45 | 4.10 | 4.22 | 4.22 | -3.87% | 109,654 |
| Apr 6, 2026 | 4.38 | 4.50 | 4.12 | 4.39 | 4.39 | -2.44% | 83,821 |
| Apr 2, 2026 | 4.00 | 4.76 | 4.00 | 4.50 | 4.50 | 5.88% | 110,284 |
| Apr 1, 2026 | 4.40 | 4.48 | 3.87 | 4.25 | 4.25 | -4.71% | 80,609 |
| Mar 31, 2026 | 3.76 | 4.57 | 3.75 | 4.46 | 4.46 | 14.36% | 86,147 |
| Mar 30, 2026 | 4.02 | 4.38 | 3.79 | 3.90 | 3.90 | -2.01% | 65,703 |
| Mar 27, 2026 | 4.47 | 4.70 | 3.65 | 3.98 | 3.98 | -11.16% | 73,272 |
| Mar 26, 2026 | 4.50 | 4.90 | 4.23 | 4.48 | 4.48 | -0.22% | 147,927 |
| Mar 25, 2026 | 3.22 | 4.74 | 3.10 | 4.49 | 4.49 | 34.03% | 281,956 |
| Mar 24, 2026 | 3.14 | 3.44 | 2.81 | 3.35 | 3.35 | 7.01% | 140,482 |
| Mar 23, 2026 | 2.75 | 3.20 | 2.50 | 3.13 | 3.13 | 15.52% | 122,457 |
| 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 |