FreeCast, Inc. Class A CAST
NASDAQ · United States · Technology Services
$1.15+0.04 (+3.33%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.15 | +3.36% | $1.12 | $1.18 | $1.11 | 197.08K |
| 2026-10-01 | $1.11 | -2.63% | $1.14 | $1.14 | $1.09 | 393.50K |
| 2026-09-30 | $1.14 | -2.56% | $1.19 | $1.20 | $1.13 | 551.10K |
| 2026-09-29 | $1.17 | -0.85% | $1.17 | $1.22 | $1.14 | 509.60K |
| 2026-09-28 | $1.18 | -0.84% | $1.23 | $1.23 | $1.13 | 576.40K |
| 2026-09-25 | $1.19 | -4.03% | $1.25 | $1.27 | $1.18 | 369.80K |
| 2026-09-24 | $1.24 | -5.34% | $1.27 | $1.32 | $1.21 | 564.90K |
| 2026-09-23 | $1.31 | -5.76% | $1.36 | $1.40 | $1.29 | 595.80K |
| 2026-09-22 | $1.39 | -4.14% | $1.49 | $1.49 | $1.34 | 681.00K |
| 2026-09-21 | $1.45 | +5.84% | $1.42 | $1.52 | $1.41 | 503.80K |
| 2026-09-18 | $1.37 | -3.52% | $1.41 | $1.50 | $1.37 | 1.04M |
| 2026-09-17 | $1.42 | +2.90% | $1.38 | $1.42 | $1.33 | 438.20K |
| 2026-09-16 | $1.38 | +3.76% | $1.35 | $1.38 | $1.30 | 498.20K |
| 2026-09-15 | $1.33 | -0.75% | $1.36 | $1.44 | $1.33 | 594.40K |
| 2026-09-14 | $1.34 | -4.96% | $1.38 | $1.44 | $1.34 | 402.50K |
| 2026-09-11 | $1.41 | +8.46% | $1.27 | $1.55 | $1.27 | 2.22M |
| 2026-09-10 | $1.30 | +0.78% | $1.24 | $1.39 | $1.24 | 884.40K |
| 2026-09-09 | $1.29 | -1.53% | $1.29 | $1.35 | $1.25 | 620.50K |
| 2026-09-08 | $1.31 | -4.38% | $1.37 | $1.41 | $1.28 | 1.03M |
| 2026-09-04 | $1.37 | -1.44% | $1.36 | $1.42 | $1.35 | 391.40K |
| 2026-09-03 | $1.39 | +1.46% | $1.38 | $1.45 | $1.34 | 580.80K |
| 2026-09-02 | $1.37 | -1.44% | $1.38 | $1.42 | $1.34 | 558.20K |
| 2026-09-01 | $1.39 | +8.59% | $1.27 | $1.48 | $1.26 | 1.70M |
| 2026-08-31 | $1.28 | -3.03% | $1.29 | $1.35 | $1.24 | 1.25M |
| 2026-08-28 | $1.32 | -7.69% | $1.37 | $1.46 | $1.31 | 10.44M |
| 2026-08-27 | $1.43 | -5.30% | $1.47 | $1.61 | $1.41 | 1.18M |
| 2026-08-26 | $1.51 | -4.43% | $1.57 | $1.59 | $1.48 | 744.50K |
| 2026-08-25 | $1.58 | +7.48% | $1.39 | $1.60 | $1.39 | 1.71M |
| 2026-08-24 | $1.47 | -6.96% | $1.57 | $1.58 | $1.38 | 1.90M |
| 2026-08-21 | $1.58 | -15.51% | $1.73 | $1.73 | $1.50 | 3.26M |
| 2026-08-20 | $1.87 | +10.00% | $1.80 | $1.95 | $1.61 | 12.68M |
| 2026-08-19 | $1.70 | -19.05% | $2.22 | $2.39 | $1.59 | 42.47M |
| 2026-08-18 | $2.10 | +144.19% | $0.86 | $2.30 | $0.86 | 154.05M |
| 2026-08-17 | $0.86 | -14.00% | $1.01 | $1.01 | $0.83 | 1.67M |
| 2026-08-14 | $1.00 | 0.00% | $1.14 | $1.16 | $0.95 | 3.21M |
| 2026-08-13 | $1.00 | -18.70% | $1.20 | $1.24 | $0.99 | 828.20K |
| 2026-08-12 | $1.23 | -8.89% | $1.35 | $1.38 | $1.20 | 787.90K |
| 2026-08-11 | $1.35 | +9.76% | $1.23 | $1.56 | $1.21 | 2.90M |
| 2026-08-10 | $1.23 | -0.81% | $1.30 | $1.31 | $1.18 | 420.10K |
| 2026-08-07 | $1.24 | +0.81% | $1.23 | $1.28 | $1.18 | 358.00K |
| 2026-08-06 | $1.23 | +1.65% | $1.19 | $1.29 | $1.17 | 453.40K |
| 2026-08-05 | $1.21 | -1.63% | $1.20 | $1.28 | $1.20 | 234.10K |
| 2026-08-04 | $1.23 | -5.38% | $1.33 | $1.35 | $1.15 | 667.40K |
| 2026-08-03 | $1.30 | +5.69% | $1.21 | $1.37 | $1.21 | 344.90K |
| 2026-07-31 | $1.23 | -6.82% | $1.33 | $1.34 | $1.17 | 393.50K |
| 2026-07-30 | $1.32 | +10.00% | $1.32 | $1.37 | $1.10 | 1.60M |
| 2026-07-29 | $1.20 | -29.41% | $1.66 | $1.66 | $1.19 | 897.00K |
| 2026-07-28 | $1.70 | -10.05% | $1.84 | $1.86 | $1.64 | 265.60K |
| 2026-07-27 | $1.89 | -2.07% | $2.03 | $2.10 | $1.84 | 276.70K |
| 2026-07-24 | $1.93 | -7.21% | $2.05 | $2.15 | $1.82 | 401.20K |
| 2026-07-23 | $2.08 | -9.57% | $2.28 | $2.37 | $2.05 | 334.70K |
| 2026-07-22 | $2.30 | -2.95% | $2.33 | $2.35 | $2.22 | 223.00K |
| 2026-07-21 | $2.37 | -7.06% | $2.55 | $2.65 | $2.33 | 363.30K |
| 2026-07-20 | $2.55 | -3.41% | $2.62 | $2.68 | $2.49 | 367.20K |
| 2026-07-17 | $2.64 | +4.76% | $2.46 | $2.90 | $2.25 | 678.90K |
| 2026-07-16 | $2.52 | -3.45% | $2.58 | $2.60 | $2.36 | 411.40K |
| 2026-07-15 | $2.61 | -6.45% | $2.81 | $2.99 | $2.60 | 326.40K |
| 2026-07-14 | $2.79 | -14.94% | $3.17 | $3.28 | $2.78 | 425.90K |
| 2026-07-13 | $3.28 | +14.69% | $2.83 | $3.35 | $2.64 | 955.90K |
| 2026-07-10 | $2.86 | -16.13% | $3.19 | $3.27 | $2.79 | 614.60K |
| 2026-07-09 | $3.41 | +3.96% | $3.23 | $3.74 | $2.98 | 1.59M |
| 2026-07-08 | $3.28 | -6.29% | $3.27 | $3.50 | $3.14 | 478.20K |
| 2026-07-07 | $3.50 | -13.58% | $3.89 | $3.95 | $3.41 | 522.40K |
| 2026-07-06 | $4.05 | -6.68% | $4.36 | $4.57 | $3.85 | 807.30K |
| 2026-07-02 | $4.34 | -10.70% | $5.07 | $5.31 | $4.32 | 1.45M |
| 2026-07-01 | $4.86 | -27.68% | $6.20 | $6.20 | $4.86 | 2.54M |
| 2026-06-30 | $6.72 | +20.00% | $6.21 | $7.14 | $6.00 | 7.49M |
| 2026-06-29 | $5.60 | -26.80% | $6.41 | $6.90 | $5.52 | 1.30M |
| 2026-06-26 | $7.65 | -12.17% | $8.20 | $8.55 | $7.12 | 1.25M |
| 2026-06-25 | $8.71 | +1.52% | $8.35 | $9.36 | $7.60 | 1.95M |
| 2026-06-24 | $8.58 | +3.87% | $8.62 | $9.11 | $8.05 | 3.12M |
| 2026-06-23 | $8.26 | -16.06% | $8.23 | $11.43 | $8.01 | 7.14M |
| 2026-06-22 | $9.84 | +21.93% | $7.14 | $9.89 | $6.40 | 7.81M |
| 2026-06-18 | $8.07 | +56.70% | $11.91 | $12.20 | $7.15 | 113.02M |
| 2026-06-17 | $5.15 | +37.33% | $3.89 | $5.18 | $3.58 | 12.45M |
| 2026-06-16 | $3.75 | 0.00% | $3.40 | $4.23 | $3.06 | 13.24M |
| 2026-06-15 | $3.75 | +141.94% | $4.84 | $4.95 | $3.26 | 158.15M |
| 2026-06-12 | $1.55 | +142.19% | $0.60 | $2.00 | $0.58 | 208.12M |
| 2026-06-11 | $0.64 | +8.47% | $0.64 | $0.95 | $0.50 | 12.21M |
| 2026-06-10 | $0.59 | -9.23% | $0.65 | $0.65 | $0.58 | 227.40K |
| 2026-06-09 | $0.65 | -5.80% | $0.68 | $0.69 | $0.63 | 234.70K |
| 2026-06-08 | $0.69 | +1.47% | $0.67 | $0.73 | $0.60 | 286.20K |
| 2026-06-05 | $0.68 | -6.85% | $0.73 | $0.73 | $0.65 | 154.50K |
| 2026-06-04 | $0.73 | -1.35% | $0.73 | $0.75 | $0.68 | 163.00K |
| 2026-06-03 | $0.74 | -11.90% | $0.84 | $0.84 | $0.71 | 164.90K |
| 2026-06-02 | $0.84 | +9.09% | $0.80 | $0.84 | $0.72 | 248.40K |
| 2026-06-01 | $0.77 | -7.23% | $0.83 | $0.83 | $0.73 | 165.00K |
| 2026-05-29 | $0.83 | +1.22% | $0.84 | $0.90 | $0.75 | 411.80K |
| 2026-05-28 | $0.82 | +9.33% | $0.74 | $0.85 | $0.73 | 294.80K |
| 2026-05-27 | $0.75 | -12.79% | $0.87 | $0.87 | $0.68 | 396.00K |