NasdaqGM - Nasdaq Real Time Price
USD
FreeCast, Inc. (CAST)
1.3000
-0.0600
(-4.41%)
At close: October 30 at 4:00:01 PM EDT
1.2910
-0.0090
(-0.69%)
After hours: October 30 at 7:50:57 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
1.2900 | 1.4000 | 1.2200 | 1.3000 | 1.3000 | 308,800 |
|
Oct 29, 2026
|
1.2300 | 1.3800 | 1.1900 | 1.3600 | 1.3600 | 681,800 |
|
Oct 28, 2026
|
1.1700 | 1.2700 | 1.1500 | 1.2400 | 1.2400 | 416,300 |
|
Oct 27, 2026
|
1.0300 | 1.1800 | 1.0300 | 1.1700 | 1.1700 | 275,800 |
|
Oct 26, 2026
|
1.0900 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 135,800 |
|
Oct 23, 2026
|
0.9800 | 1.1100 | 0.9500 | 1.0900 | 1.0900 | 564,400 |
|
Oct 22, 2026
|
0.9900 | 1.0200 | 0.9500 | 0.9600 | 0.9600 | 140,500 |
|
Oct 21, 2026
|
1.0200 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 103,500 |
|
Oct 20, 2026
|
1.0000 | 1.0400 | 0.9900 | 1.0100 | 1.0100 | 116,000 |
|
Oct 19, 2026
|
1.0200 | 1.0500 | 0.9500 | 0.9700 | 0.9700 | 179,800 |
|
Oct 16, 2026
|
1.0900 | 1.0900 | 0.9600 | 0.9800 | 0.9800 | 225,500 |
|
Oct 15, 2026
|
1.0500 | 1.0900 | 1.0100 | 1.0800 | 1.0800 | 1,110,400 |
|
Oct 14, 2026
|
1.1000 | 1.1400 | 1.0600 | 1.0700 | 1.0700 | 244,900 |
|
Oct 13, 2026
|
1.1200 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 126,600 |
|
Oct 12, 2026
|
1.1500 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 149,300 |
|
Oct 9, 2026
|
1.1900 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 135,500 |
|
Oct 8, 2026
|
1.1700 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 417,000 |
|
Oct 7, 2026
|
1.1300 | 1.2100 | 1.1000 | 1.1900 | 1.1900 | 267,700 |
|
Oct 6, 2026
|
1.1700 | 1.1900 | 1.1100 | 1.1300 | 1.1300 | 277,600 |
|
Oct 5, 2026
|
1.1500 | 1.2100 | 1.1100 | 1.1700 | 1.1700 | 549,400 |
|
Oct 2, 2026
|
1.1200 | 1.1900 | 1.1100 | 1.1800 | 1.1800 | 347,600 |
|
Oct 1, 2026
|
1.1400 | 1.1400 | 1.0900 | 1.1100 | 1.1100 | 393,500 |
|
Sep 30, 2026
|
1.1900 | 1.2000 | 1.1300 | 1.1400 | 1.1400 | 551,100 |
|
Sep 29, 2026
|
1.1700 | 1.2200 | 1.1400 | 1.1700 | 1.1700 | 509,600 |
|
Sep 28, 2026
|
1.2300 | 1.2300 | 1.1300 | 1.1800 | 1.1800 | 576,400 |
|
Sep 25, 2026
|
1.2500 | 1.2700 | 1.1800 | 1.1900 | 1.1900 | 369,800 |
|
Sep 24, 2026
|
1.2700 | 1.3200 | 1.2100 | 1.2400 | 1.2400 | 564,900 |
|
Sep 23, 2026
|
1.3600 | 1.4000 | 1.2900 | 1.3100 | 1.3100 | 595,800 |
|
Sep 22, 2026
|
1.4900 | 1.4900 | 1.3400 | 1.3900 | 1.3900 | 681,000 |
|
Sep 21, 2026
|
1.4200 | 1.5200 | 1.4100 | 1.4500 | 1.4500 | 503,800 |
|
Sep 18, 2026
|
1.4100 | 1.5000 | 1.3700 | 1.3700 | 1.3700 | 1,035,000 |
|
Sep 17, 2026
|
1.3800 | 1.4200 | 1.3300 | 1.4200 | 1.4200 | 438,200 |
|
Sep 16, 2026
|
1.3500 | 1.3800 | 1.3000 | 1.3800 | 1.3800 | 498,200 |
|
Sep 15, 2026
|
1.3600 | 1.4400 | 1.3300 | 1.3300 | 1.3300 | 594,400 |
|
Sep 14, 2026
|
1.3800 | 1.4400 | 1.3400 | 1.3400 | 1.3400 | 402,500 |
|
Sep 11, 2026
|
1.2700 | 1.5500 | 1.2700 | 1.4100 | 1.4100 | 2,219,200 |
|
Sep 10, 2026
|
1.2400 | 1.3900 | 1.2400 | 1.3000 | 1.3000 | 884,400 |
|
Sep 9, 2026
|
1.2900 | 1.3500 | 1.2500 | 1.2900 | 1.2900 | 620,500 |
|
Sep 8, 2026
|
1.3700 | 1.4100 | 1.2800 | 1.3100 | 1.3100 | 1,028,100 |
|
Sep 4, 2026
|
1.3600 | 1.4200 | 1.3500 | 1.3700 | 1.3700 | 391,400 |
|
Sep 3, 2026
|
1.3800 | 1.4500 | 1.3400 | 1.3900 | 1.3900 | 580,800 |
|
Sep 2, 2026
|
1.3800 | 1.4200 | 1.3400 | 1.3700 | 1.3700 | 558,200 |
|
Sep 1, 2026
|
1.2700 | 1.4800 | 1.2600 | 1.3900 | 1.3900 | 1,699,800 |
|
Aug 31, 2026
|
1.2900 | 1.3500 | 1.2400 | 1.2800 | 1.2800 | 1,253,800 |
|
Aug 28, 2026
|
1.3700 | 1.4600 | 1.3100 | 1.3200 | 1.3200 | 10,442,900 |
|
Aug 27, 2026
|
1.4700 | 1.6100 | 1.4100 | 1.4300 | 1.4300 | 1,175,000 |
|
Aug 26, 2026
|
1.5700 | 1.5900 | 1.4800 | 1.5100 | 1.5100 | 744,500 |
|
Aug 25, 2026
|
1.3900 | 1.6000 | 1.3900 | 1.5800 | 1.5800 | 1,714,100 |
|
Aug 24, 2026
|
1.5700 | 1.5800 | 1.3800 | 1.4700 | 1.4700 | 1,904,600 |
|
Aug 21, 2026
|
1.7300 | 1.7300 | 1.5000 | 1.5800 | 1.5800 | 3,260,900 |
|
Aug 20, 2026
|
1.8000 | 1.9500 | 1.6100 | 1.8700 | 1.8700 | 12,677,700 |
|
Aug 19, 2026
|
2.2200 | 2.3900 | 1.5900 | 1.7000 | 1.7000 | 42,471,400 |
|
Aug 18, 2026
|
0.8600 | 2.3000 | 0.8600 | 2.1000 | 2.1000 | 154,052,800 |
|
Aug 17, 2026
|
1.0100 | 1.0100 | 0.8300 | 0.8600 | 0.8600 | 1,665,900 |
|
Aug 14, 2026
|
1.1400 | 1.1600 | 0.9500 | 1.0000 | 1.0000 | 3,211,900 |
|
Aug 13, 2026
|
1.2000 | 1.2400 | 0.9900 | 1.0000 | 1.0000 | 828,200 |
|
Aug 12, 2026
|
1.3500 | 1.3800 | 1.2000 | 1.2300 | 1.2300 | 787,900 |
|
Aug 11, 2026
|
1.2300 | 1.5600 | 1.2100 | 1.3500 | 1.3500 | 2,896,700 |
|
Aug 10, 2026
|
1.3000 | 1.3100 | 1.1800 | 1.2300 | 1.2300 | 420,100 |
|
Aug 7, 2026
|
1.2300 | 1.2800 | 1.1800 | 1.2400 | 1.2400 | 358,000 |
|
Aug 6, 2026
|
1.1900 | 1.2900 | 1.1700 | 1.2300 | 1.2300 | 453,400 |
|
Aug 5, 2026
|
1.2000 | 1.2800 | 1.2000 | 1.2100 | 1.2100 | 234,100 |
|
Aug 4, 2026
|
1.3300 | 1.3500 | 1.1500 | 1.2300 | 1.2300 | 667,400 |
|
Aug 3, 2026
|
1.2100 | 1.3700 | 1.2100 | 1.3000 | 1.3000 | 344,900 |
|
Jul 31, 2026
|
1.3300 | 1.3400 | 1.1700 | 1.2300 | 1.2300 | 393,500 |
|
Jul 30, 2026
|
1.3200 | 1.3700 | 1.1000 | 1.3200 | 1.3200 | 1,599,600 |
|
Jul 29, 2026
|
1.6600 | 1.6600 | 1.1900 | 1.2000 | 1.2000 | 897,000 |
|
Jul 28, 2026
|
1.8400 | 1.8600 | 1.6400 | 1.7000 | 1.7000 | 265,600 |
|
Jul 27, 2026
|
2.0300 | 2.1000 | 1.8400 | 1.8900 | 1.8900 | 276,700 |
|
Jul 24, 2026
|
2.0500 | 2.1500 | 1.8200 | 1.9300 | 1.9300 | 401,200 |
|
Jul 23, 2026
|
2.2800 | 2.3700 | 2.0500 | 2.0800 | 2.0800 | 334,700 |
|
Jul 22, 2026
|
2.3300 | 2.3500 | 2.2200 | 2.3000 | 2.3000 | 223,000 |
|
Jul 21, 2026
|
2.5500 | 2.6500 | 2.3300 | 2.3700 | 2.3700 | 363,300 |
|
Jul 20, 2026
|
2.6200 | 2.6800 | 2.4900 | 2.5500 | 2.5500 | 367,200 |
|
Jul 17, 2026
|
2.4600 | 2.9000 | 2.2500 | 2.6400 | 2.6400 | 678,900 |
|
Jul 16, 2026
|
2.5800 | 2.6000 | 2.3600 | 2.5200 | 2.5200 | 411,400 |
|
Jul 15, 2026
|
2.8100 | 2.9900 | 2.6000 | 2.6100 | 2.6100 | 326,400 |
|
Jul 14, 2026
|
3.1700 | 3.2800 | 2.7800 | 2.7900 | 2.7900 | 425,900 |
|
Jul 13, 2026
|
2.8300 | 3.3500 | 2.6400 | 3.2800 | 3.2800 | 955,900 |
|
Jul 10, 2026
|
3.1900 | 3.2700 | 2.7900 | 2.8600 | 2.8600 | 614,600 |
|
Jul 9, 2026
|
3.2300 | 3.7400 | 2.9800 | 3.4100 | 3.4100 | 1,593,100 |
|
Jul 8, 2026
|
3.2700 | 3.5000 | 3.1400 | 3.2800 | 3.2800 | 478,200 |
|
Jul 7, 2026
|
3.8900 | 3.9500 | 3.4100 | 3.5000 | 3.5000 | 522,400 |
|
Jul 6, 2026
|
4.3600 | 4.5700 | 3.8500 | 4.0500 | 4.0500 | 807,300 |
|
Jul 2, 2026
|
5.0700 | 5.3100 | 4.3200 | 4.3400 | 4.3400 | 1,446,600 |
|
Jul 1, 2026
|
6.2000 | 6.2000 | 4.8600 | 4.8600 | 4.8600 | 2,535,700 |
|
Jun 30, 2026
|
6.2100 | 7.1400 | 6.0000 | 6.7200 | 6.7200 | 7,494,800 |
|
Jun 29, 2026
|
6.4100 | 6.9000 | 5.5200 | 5.6000 | 5.6000 | 1,304,600 |
|
Jun 26, 2026
|
8.2000 | 8.5500 | 7.1200 | 7.6500 | 7.6500 | 1,254,000 |
|
Jun 25, 2026
|
8.3500 | 9.3600 | 7.6000 | 8.7100 | 8.7100 | 1,951,700 |
|
Jun 24, 2026
|
8.6200 | 9.1100 | 8.0500 | 8.5800 | 8.5800 | 3,117,100 |
|
Jun 23, 2026
|
8.2300 | 11.4300 | 8.0100 | 8.2600 | 8.2600 | 7,141,300 |
|
Jun 22, 2026
|
7.1400 | 9.8900 | 6.4000 | 9.8400 | 9.8400 | 7,810,300 |
|
Jun 18, 2026
|
11.9100 | 12.2000 | 7.1500 | 8.0700 | 8.0700 | 113,021,400 |
|
Jun 17, 2026
|
3.8900 | 5.1800 | 3.5800 | 5.1500 | 5.1500 | 12,451,100 |
|
Jun 16, 2026
|
3.4000 | 4.2300 | 3.0600 | 3.7500 | 3.7500 | 13,239,400 |
|
Jun 15, 2026
|
4.8400 | 4.9500 | 3.2600 | 3.7500 | 3.7500 | 158,152,600 |
|
Jun 12, 2026
|
0.6000 | 2.0000 | 0.5800 | 1.5500 | 1.5500 | 208,124,900 |
|
Jun 11, 2026
|
0.6400 | 0.9500 | 0.5000 | 0.6400 | 0.6400 | 12,210,300 |
|
Jun 10, 2026
|
0.6500 | 0.6500 | 0.5800 | 0.5900 | 0.5900 | 227,400 |
|
Jun 9, 2026
|
0.6800 | 0.6900 | 0.6300 | 0.6500 | 0.6500 | 234,700 |
|
Jun 8, 2026
|
0.6700 | 0.7300 | 0.6000 | 0.6900 | 0.6900 | 286,200 |
|
Jun 5, 2026
|
0.7300 | 0.7300 | 0.6500 | 0.6800 | 0.6800 | 154,500 |
|
Jun 4, 2026
|
0.7300 | 0.7500 | 0.6800 | 0.7300 | 0.7300 | 163,000 |
|
Jun 3, 2026
|
0.8400 | 0.8400 | 0.7100 | 0.7400 | 0.7400 | 164,900 |
|
Jun 2, 2026
|
0.8000 | 0.8400 | 0.7200 | 0.8400 | 0.8400 | 248,400 |
|
Jun 1, 2026
|
0.8300 | 0.8300 | 0.7300 | 0.7700 | 0.7700 | 165,000 |
|
May 29, 2026
|
0.8400 | 0.9000 | 0.7500 | 0.8300 | 0.8300 | 411,800 |
|
May 28, 2026
|
0.7400 | 0.8500 | 0.7300 | 0.8200 | 0.8200 | 294,800 |
|
May 27, 2026
|
0.8700 | 0.8700 | 0.6800 | 0.7500 | 0.7500 | 396,000 |
|
May 26, 2026
|
0.9900 | 1.0000 | 0.8100 | 0.8600 | 0.8600 | 810,400 |
|
May 22, 2026
|
1.2900 | 1.3000 | 0.9800 | 1.0100 | 1.0100 | 418,800 |
|
May 21, 2026
|
1.4300 | 1.4300 | 1.2600 | 1.2600 | 1.2600 | 112,200 |
|
May 20, 2026
|
1.3600 | 1.4300 | 1.3300 | 1.3900 | 1.3900 | 85,300 |
|
May 19, 2026
|
1.3400 | 1.4500 | 1.3400 | 1.3900 | 1.3900 | 139,300 |
|
May 18, 2026
|
1.4300 | 1.5500 | 1.2000 | 1.4100 | 1.4100 | 301,100 |
|
May 15, 2026
|
1.7000 | 1.8000 | 1.4300 | 1.4400 | 1.4400 | 166,900 |
|
May 14, 2026
|
1.4400 | 1.9900 | 1.3900 | 1.8600 | 1.8600 | 532,900 |
|
May 13, 2026
|
1.4700 | 1.4900 | 1.3600 | 1.4200 | 1.4200 | 138,800 |
|
May 12, 2026
|
1.4900 | 1.5300 | 1.4300 | 1.4700 | 1.4700 | 178,200 |
|
May 11, 2026
|
1.5300 | 1.5900 | 1.4600 | 1.5000 | 1.5000 | 117,700 |
|
May 8, 2026
|
1.8300 | 1.8300 | 1.5000 | 1.5000 | 1.5000 | 270,800 |
|
May 7, 2026
|
1.8300 | 1.8900 | 1.6900 | 1.7700 | 1.7700 | 126,700 |
|
May 6, 2026
|
1.9700 | 2.0400 | 1.8000 | 1.8500 | 1.8500 | 88,500 |
|
May 5, 2026
|
1.8800 | 2.0900 | 1.7000 | 2.0000 | 2.0000 | 344,900 |
|
May 4, 2026
|
2.0800 | 2.1100 | 1.8700 | 1.9300 | 1.9300 | 136,800 |
|
May 1, 2026
|
2.0900 | 2.2200 | 2.0600 | 2.1200 | 2.1200 | 78,100 |
|
Apr 30, 2026
|
2.2100 | 2.4000 | 2.0000 | 2.0900 | 2.0900 | 165,500 |
|
Apr 29, 2026
|
2.7700 | 2.8100 | 2.1500 | 2.2000 | 2.2000 | 304,200 |
|
Apr 28, 2026
|
2.7200 | 3.0400 | 2.4000 | 2.4000 | 2.4000 | 494,400 |
|
Apr 27, 2026
|
2.1500 | 3.1000 | 2.0000 | 2.8900 | 2.8900 | 5,170,900 |
|
Apr 24, 2026
|
2.2900 | 2.5700 | 2.0000 | 2.1300 | 2.1300 | 16,662,200 |
|
Apr 23, 2026
|
2.3600 | 2.6300 | 1.6300 | 1.6800 | 1.6800 | 1,805,300 |
|
Apr 22, 2026
|
2.7900 | 3.1000 | 2.2500 | 2.3500 | 2.3500 | 75,200 |
|
Apr 21, 2026
|
3.1200 | 3.3900 | 2.6300 | 2.7400 | 2.7400 | 47,400 |
|
Apr 20, 2026
|
3.4600 | 3.4800 | 3.0900 | 3.1000 | 3.1000 | 44,200 |
|
Apr 17, 2026
|
3.8000 | 3.8300 | 3.5100 | 3.5100 | 3.5100 | 35,900 |
|
Apr 16, 2026
|
3.8300 | 3.9700 | 3.7800 | 3.8400 | 3.8400 | 30,100 |
|
Apr 15, 2026
|
3.9000 | 4.0000 | 3.8000 | 3.9600 | 3.9600 | 40,800 |
|
Apr 14, 2026
|
3.8700 | 4.0000 | 3.8000 | 3.9700 | 3.9700 | 55,300 |
|
Apr 13, 2026
|
3.8000 | 4.0900 | 3.7500 | 4.0000 | 4.0000 | 20,000 |
|
Apr 10, 2026
|
4.0100 | 4.1000 | 3.9300 | 3.9600 | 3.9600 | 76,000 |
|
Apr 9, 2026
|
3.8500 | 4.1000 | 3.7400 | 3.9200 | 3.9200 | 73,900 |
|
Apr 8, 2026
|
4.1500 | 4.1600 | 3.8400 | 4.0800 | 4.0800 | 51,500 |
|
Apr 7, 2026
|
4.4000 | 4.4500 | 4.1000 | 4.2200 | 4.2200 | 109,600 |
|
Apr 6, 2026
|
4.3800 | 4.5000 | 4.1200 | 4.3900 | 4.3900 | 83,800 |
|
Apr 2, 2026
|
4.0000 | 4.7600 | 4.0000 | 4.5000 | 4.5000 | 110,300 |
|
Apr 1, 2026
|
4.4000 | 4.4800 | 3.8700 | 4.2500 | 4.2500 | 80,600 |
|
Mar 31, 2026
|
3.7600 | 4.5700 | 3.7500 | 4.4600 | 4.4600 | 86,100 |
|
Mar 30, 2026
|
4.0200 | 4.3800 | 3.7900 | 3.9000 | 3.9000 | 65,700 |
|
Mar 27, 2026
|
4.4700 | 4.7000 | 3.6500 | 3.9800 | 3.9800 | 73,100 |
|
Mar 26, 2026
|
4.5000 | 4.9000 | 4.2300 | 4.4800 | 4.4800 | 147,900 |
|
Mar 25, 2026
|
3.2200 | 4.7400 | 3.1000 | 4.4900 | 4.4900 | 282,000 |
|
Mar 24, 2026
|
3.1400 | 3.4400 | 2.8100 | 3.3500 | 3.3500 | 139,100 |
|
Mar 23, 2026
|
2.7500 | 3.2000 | 2.5000 | 3.1300 | 3.1300 | 122,400 |
|
Mar 20, 2026
|
2.6200 | 2.8500 | 2.2000 | 2.7100 | 2.7100 | 210,800 |
|
Mar 19, 2026
|
2.1500 | 2.5800 | 1.9500 | 2.5400 | 2.5400 | 216,300 |
|
Mar 18, 2026
|
2.2200 | 2.3900 | 1.8800 | 2.2900 | 2.2900 | 542,800 |
|
Mar 17, 2026
|
2.9500 | 2.9500 | 2.0800 | 2.4000 | 2.4000 | 427,700 |
|
Mar 16, 2026
|
4.3200 | 4.4600 | 2.7500 | 3.0300 | 3.0300 | 516,100 |
|
Mar 13, 2026
|
7.6500 | 8.0000 | 4.4600 | 4.7700 | 4.7700 | 288,400 |
|
Mar 12, 2026
|
7.3500 | 9.3600 | 7.0100 | 7.7100 | 7.7100 | 376,100 |
|
Mar 11, 2026
|
9.1400 | 9.3100 | 7.4400 | 8.0000 | 8.0000 | 186,900 |
|
Mar 10, 2026
|
33.0000 | 33.0000 | 7.3000 | 9.1300 | 9.1300 | 540,000 |
