NASDAQ : CAST
FreeCast, Inc. — Price history
Other · United States
Last price 1.3 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 66.02M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
FreeCast, Inc. (CAST) closed at 1.22 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.25 | 1.32 | 1.2 | 1.22 | 217,702 | -6.15% |
| 2026-10-30 | 1.29 | 1.395 | 1.22 | 1.3 | 308,418 | -4.41% |
| 2026-10-29 | 1.23 | 1.379 | 1.185 | 1.36 | 666,920 | +9.68% |
| 2026-10-28 | 1.17 | 1.27 | 1.15 | 1.24 | 416,131 | +5.98% |
| 2026-10-27 | 1.03 | 1.18 | 1.03 | 1.17 | 271,631 | +12.50% |
| 2026-10-26 | 1.09 | 1.09 | 1.035 | 1.04 | 134,992 | -4.59% |
| 2026-10-23 | 0.98 | 1.11 | 0.95 | 1.09 | 564,124 | +13.73% |
| 2026-10-22 | 0.99 | 1.02 | 0.9513 | 0.9584 | 140,276 | -5.11% |
| 2026-10-21 | 1.02 | 1.03 | 0.99 | 1.01 | 103,495 | +0.00% |
| 2026-10-20 | 1 | 1.04 | 0.9901 | 1.01 | 115,467 | +3.80% |
| 2026-10-19 | 1.02 | 1.05 | 0.9537 | 0.973 | 179,465 | -0.65% |
| 2026-10-16 | 1.09 | 1.09 | 0.9607 | 0.9794 | 220,114 | -9.31% |
| 2026-10-15 | 1.05 | 1.09 | 1.01 | 1.08 | 1,106,898 | +0.93% |
| 2026-10-14 | 1.1 | 1.14 | 1.06 | 1.07 | 244,844 | -5.31% |
| 2026-10-13 | 1.12 | 1.156 | 1.11 | 1.13 | 126,588 | +0.89% |
| 2026-10-12 | 1.15 | 1.15 | 1.11 | 1.12 | 143,091 | -3.45% |
| 2026-10-09 | 1.19 | 1.19 | 1.15 | 1.16 | 135,308 | -0.85% |
| 2026-10-08 | 1.17 | 1.2 | 1.15 | 1.17 | 416,717 | -1.68% |
| 2026-10-07 | 1.13 | 1.205 | 1.1 | 1.19 | 267,291 | +5.31% |
| 2026-10-06 | 1.17 | 1.185 | 1.11 | 1.13 | 277,202 | -3.42% |
| 2026-10-05 | 1.15 | 1.21 | 1.11 | 1.17 | 549,156 | -0.85% |
| 2026-10-02 | 1.12 | 1.19 | 1.11 | 1.18 | 345,668 | +6.31% |
| 2026-10-01 | 1.14 | 1.14 | 1.09 | 1.11 | 393,545 | -2.63% |
| 2026-09-30 | 1.19 | 1.2 | 1.13 | 1.14 | 546,701 | -2.56% |
| 2026-09-29 | 1.17 | 1.215 | 1.14 | 1.17 | 508,997 | -0.85% |
| 2026-09-28 | 1.23 | 1.23 | 1.13 | 1.18 | 576,081 | -0.84% |
| 2026-09-25 | 1.25 | 1.27 | 1.18 | 1.19 | 364,807 | -4.03% |
| 2026-09-24 | 1.27 | 1.32 | 1.21 | 1.24 | 548,130 | -5.34% |
| 2026-09-23 | 1.36 | 1.4 | 1.29 | 1.31 | 595,754 | -5.76% |
| 2026-09-22 | 1.49 | 1.49 | 1.34 | 1.39 | 680,939 | -4.14% |
| 2026-09-21 | 1.42 | 1.515 | 1.406 | 1.45 | 503,792 | +5.84% |
| 2026-09-18 | 1.41 | 1.5 | 1.37 | 1.37 | 1,034,781 | -3.52% |
| 2026-09-17 | 1.38 | 1.42 | 1.33 | 1.42 | 437,385 | +2.90% |
| 2026-09-16 | 1.35 | 1.38 | 1.3 | 1.38 | 498,110 | +3.76% |
| 2026-09-15 | 1.36 | 1.435 | 1.33 | 1.33 | 594,069 | -0.75% |
| 2026-09-14 | 1.38 | 1.439 | 1.34 | 1.34 | 399,776 | -4.96% |
| 2026-09-11 | 1.27 | 1.55 | 1.27 | 1.41 | 2,214,345 | +8.46% |
| 2026-09-10 | 1.24 | 1.39 | 1.24 | 1.3 | 884,365 | +0.78% |
| 2026-09-09 | 1.29 | 1.345 | 1.25 | 1.29 | 620,272 | -1.53% |
| 2026-09-08 | 1.37 | 1.41 | 1.28 | 1.31 | 1,003,749 | -4.38% |
| 2026-09-04 | 1.36 | 1.42 | 1.35 | 1.37 | 361,539 | -1.44% |
| 2026-09-03 | 1.38 | 1.45 | 1.341 | 1.39 | 569,622 | +1.46% |
| 2026-09-02 | 1.38 | 1.42 | 1.34 | 1.37 | 558,215 | -1.44% |
| 2026-09-01 | 1.27 | 1.48 | 1.26 | 1.39 | 1,679,223 | +8.59% |
| 2026-08-31 | 1.29 | 1.35 | 1.24 | 1.28 | 1,239,385 | -3.03% |
| 2026-08-28 | 1.37 | 1.46 | 1.31 | 1.32 | 10,300,159 | -7.69% |
| 2026-08-27 | 1.47 | 1.61 | 1.41 | 1.43 | 1,174,777 | -5.30% |
| 2026-08-26 | 1.57 | 1.59 | 1.48 | 1.51 | 720,399 | -4.13% |
| 2026-08-25 | 1.39 | 1.6 | 1.385 | 1.575 | 1,683,540 | +7.14% |
| 2026-08-24 | 1.57 | 1.58 | 1.38 | 1.47 | 1,868,014 | -6.96% |
| 2026-08-21 | 1.725 | 1.73 | 1.5 | 1.58 | 3,260,917 | -15.51% |
| 2026-08-20 | 1.8 | 1.95 | 1.61 | 1.87 | 12,677,749 | +10.00% |
| 2026-08-19 | 2.22 | 2.39 | 1.59 | 1.7 | 42,471,428 | -19.05% |
| 2026-08-18 | 0.8598 | 2.3 | 0.8598 | 2.1 | 154,052,780 | +144.24% |
| 2026-08-17 | 1.01 | 1.01 | 0.83 | 0.8598 | 1,665,915 | -13.70% |
| 2026-08-14 | 1.14 | 1.16 | 0.95 | 0.9963 | 3,211,915 | +0.13% |
| 2026-08-13 | 1.2 | 1.24 | 0.991 | 0.995 | 828,160 | -19.11% |
| 2026-08-12 | 1.35 | 1.38 | 1.2 | 1.23 | 787,935 | -8.89% |
| 2026-08-11 | 1.23 | 1.56 | 1.21 | 1.35 | 2,896,700 | +9.76% |
| 2026-08-10 | 1.3 | 1.31 | 1.18 | 1.23 | 420,145 | -0.81% |
| 2026-08-07 | 1.23 | 1.28 | 1.18 | 1.24 | 357,982 | +0.81% |
| 2026-08-06 | 1.19 | 1.29 | 1.17 | 1.23 | 453,378 | +1.65% |
| 2026-08-05 | 1.2 | 1.275 | 1.2 | 1.21 | 234,142 | -1.63% |
| 2026-08-04 | 1.33 | 1.35 | 1.15 | 1.23 | 667,367 | -5.02% |
| 2026-08-03 | 1.21 | 1.37 | 1.21 | 1.295 | 344,869 | +5.28% |
| 2026-07-31 | 1.33 | 1.34 | 1.17 | 1.23 | 393,519 | -6.82% |
| 2026-07-30 | 1.32 | 1.37 | 1.1 | 1.32 | 1,599,630 | +10.00% |
| 2026-07-29 | 1.66 | 1.66 | 1.19 | 1.2 | 897,045 | -29.41% |
| 2026-07-28 | 1.84 | 1.86 | 1.64 | 1.7 | 267,722 | -10.05% |
| 2026-07-27 | 2.03 | 2.1 | 1.84 | 1.89 | 279,293 | -2.07% |
| 2026-07-24 | 2.05 | 2.15 | 1.82 | 1.93 | 401,242 | -7.21% |
| 2026-07-23 | 2.28 | 2.37 | 2.05 | 2.08 | 334,738 | -9.57% |
| 2026-07-22 | 2.33 | 2.35 | 2.22 | 2.3 | 223,016 | -2.95% |
| 2026-07-21 | 2.55 | 2.65 | 2.33 | 2.37 | 363,291 | -7.06% |
| 2026-07-20 | 2.62 | 2.68 | 2.49 | 2.55 | 367,159 | -3.41% |
| 2026-07-17 | 2.46 | 2.9 | 2.25 | 2.64 | 678,936 | +4.76% |
| 2026-07-16 | 2.58 | 2.6 | 2.36 | 2.52 | 411,416 | -3.26% |
| 2026-07-15 | 2.81 | 2.99 | 2.6 | 2.605 | 326,415 | -6.63% |
| 2026-07-14 | 3.17 | 3.278 | 2.775 | 2.79 | 425,901 | -14.94% |
| 2026-07-13 | 2.83 | 3.35 | 2.64 | 3.28 | 955,928 | +14.69% |
| 2026-07-10 | 3.19 | 3.265 | 2.79 | 2.86 | 614,645 | -16.13% |
| 2026-07-09 | 3.23 | 3.74 | 2.98 | 3.41 | 1,593,099 | +3.96% |
| 2026-07-08 | 3.27 | 3.5 | 3.14 | 3.28 | 478,177 | -6.29% |
| 2026-07-07 | 3.89 | 3.95 | 3.41 | 3.5 | 522,401 | -13.58% |
| 2026-07-06 | 4.36 | 4.57 | 3.85 | 4.05 | 807,311 | -6.68% |
| 2026-07-02 | 5.07 | 5.31 | 4.322 | 4.34 | 1,446,560 | -10.70% |
| 2026-07-01 | 6.2 | 6.2 | 4.86 | 4.86 | 2,535,660 | -27.68% |
| 2026-06-30 | 6.21 | 7.14 | 6 | 6.72 | 7,494,798 | +20.00% |
| 2026-06-29 | 6.41 | 6.9 | 5.52 | 5.6 | 1,304,637 | -26.80% |
| 2026-06-26 | 8.2 | 8.55 | 7.12 | 7.65 | 1,253,967 | -12.17% |
| 2026-06-25 | 8.35 | 9.36 | 7.6 | 8.71 | 1,951,658 | +1.52% |
| 2026-06-24 | 8.62 | 9.11 | 8.05 | 8.58 | 3,117,148 | +3.87% |
| 2026-06-23 | 8.23 | 11.43 | 8.01 | 8.26 | 7,141,274 | -16.06% |
| 2026-06-22 | 7.14 | 9.89 | 6.4 | 9.84 | 7,810,338 | +21.93% |
| 2026-06-18 | 11.91 | 12.2 | 7.15 | 8.07 | 113,021,411 | +56.70% |
| 2026-06-17 | 3.89 | 5.18 | 3.58 | 5.15 | 12,451,103 | +37.33% |
| 2026-06-16 | 3.4 | 4.23 | 3.06 | 3.75 | 13,239,436 | +0.00% |
| 2026-06-15 | 4.84 | 4.95 | 3.26 | 3.75 | 158,152,614 | +141.94% |
| 2026-06-12 | 0.5979 | 2 | 0.5802 | 1.55 | 211,058,678 | +140.68% |
| 2026-06-11 | 0.6386 | 0.95 | 0.5003 | 0.644 | 12,210,282 | +8.88% |
| 2026-06-10 | 0.65 | 0.65 | 0.582 | 0.5915 | 227,370 | -8.52% |
| 2026-06-09 | 0.68 | 0.692 | 0.6299 | 0.6466 | 234,738 | -5.74% |
| 2026-06-08 | 0.67 | 0.73 | 0.6 | 0.686 | 286,301 | +1.25% |
| 2026-06-05 | 0.73 | 0.7337 | 0.65 | 0.6775 | 154,451 | -7.06% |
| 2026-06-04 | 0.725 | 0.7519 | 0.68 | 0.729 | 163,137 | -1.83% |
| 2026-06-03 | 0.838 | 0.8399 | 0.71 | 0.7426 | 165,295 | -11.60% |
| 2026-06-02 | 0.799 | 0.8413 | 0.7201 | 0.84 | 248,429 | +8.50% |
| 2026-06-01 | 0.8269 | 0.83 | 0.733 | 0.7742 | 165,048 | -6.61% |
| 2026-05-29 | 0.8402 | 0.9 | 0.75 | 0.829 | 411,796 | +0.69% |
| 2026-05-28 | 0.7396 | 0.848 | 0.73 | 0.8233 | 296,149 | +9.92% |
| 2026-05-27 | 0.873 | 0.873 | 0.68 | 0.749 | 396,417 | -13.07% |
| 2026-05-26 | 0.99 | 1 | 0.81 | 0.8616 | 811,744 | -14.69% |
| 2026-05-22 | 1.285 | 1.3 | 0.9814 | 1.01 | 419,027 | -19.84% |
| 2026-05-21 | 1.43 | 1.43 | 1.26 | 1.26 | 112,480 | -9.35% |
| 2026-05-20 | 1.36 | 1.43 | 1.33 | 1.39 | 85,282 | +0.00% |
| 2026-05-19 | 1.34 | 1.45 | 1.34 | 1.39 | 139,738 | -1.42% |
| 2026-05-18 | 1.43 | 1.55 | 1.2 | 1.41 | 301,067 | -2.08% |
| 2026-05-15 | 1.7 | 1.8 | 1.43 | 1.44 | 167,118 | -22.58% |
| 2026-05-14 | 1.44 | 1.99 | 1.39 | 1.86 | 532,925 | +30.99% |
| 2026-05-13 | 1.475 | 1.49 | 1.36 | 1.42 | 138,922 | -3.40% |