FreeCast Stock Price History
NASDAQ: CASTTechnologyEDP ServicesUSD
1.16-0.01 (-0.85%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CAST price history at a glance
The price history for FreeCast (CAST) on this page begins on March 9, 2026, when the stock closed at $4.77; it most recently closed at $1.16 on October 5, 2026. The highest price in this record is $33.00, reached on March 9, 2026; the latest close is 96.5% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $33.00
- Date of high
- Mar 9, 2026
- Low since 2026
- $0.50
- Date of low
- Jun 8, 2026
- 52-week high
- $33.00
- 52-week low
- $0.50
- Last close
- $1.16
CAST returns
1 week
-1.69%
1 month
-10.08%
3 months
-59.44%
6 months
-70.71%
CAST price return, excluding dividends.
CAST daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.19 | 1.19 | 1.15 | 1.16 | -0.85% | |
| 1.17 | 1.20 | 1.15 | 1.17 | -1.68% | |
| 1.13 | 1.21 | 1.10 | 1.19 | +5.31% | |
| 1.17 | 1.19 | 1.11 | 1.13 | -3.42% | |
| 1.15 | 1.21 | 1.11 | 1.17 | -0.85% | |
| 1.12 | 1.19 | 1.11 | 1.18 | +6.31% | |
| 1.14 | 1.14 | 1.09 | 1.11 | -2.63% | |
| 1.19 | 1.20 | 1.13 | 1.14 | -2.56% | |
| 1.17 | 1.22 | 1.14 | 1.17 | -0.85% | |
| 1.23 | 1.23 | 1.13 | 1.18 | -0.84% | |
| 1.25 | 1.27 | 1.18 | 1.19 | -4.03% | |
| 1.27 | 1.32 | 1.21 | 1.24 | -5.34% | |
| 1.36 | 1.40 | 1.29 | 1.31 | -5.76% | |
| 1.49 | 1.49 | 1.34 | 1.39 | -4.14% | |
| 1.42 | 1.52 | 1.41 | 1.45 | +5.84% | |
| 1.41 | 1.50 | 1.37 | 1.37 | -3.52% | |
| 1.38 | 1.42 | 1.33 | 1.42 | +2.90% | |
| 1.35 | 1.38 | 1.30 | 1.38 | +3.76% | |
| 1.36 | 1.44 | 1.33 | 1.33 | -0.75% | |
| 1.38 | 1.44 | 1.34 | 1.34 | -4.96% | |
| 1.27 | 1.55 | 1.27 | 1.41 | +8.46% | |
| 1.24 | 1.39 | 1.24 | 1.30 | +0.78% | |
| 1.29 | 1.35 | 1.25 | 1.29 | -1.53% | |
| 1.37 | 1.41 | 1.28 | 1.31 | -4.38% | |
| 1.36 | 1.42 | 1.35 | 1.37 | -1.44% | |
| 1.38 | 1.45 | 1.34 | 1.39 | +1.46% | |
| 1.38 | 1.42 | 1.34 | 1.37 | -1.44% | |
| 1.27 | 1.48 | 1.26 | 1.39 | +8.59% | |
| 1.29 | 1.35 | 1.24 | 1.28 | -3.03% | |
| 1.37 | 1.46 | 1.31 | 1.32 | -7.69% | |
| 1.47 | 1.61 | 1.41 | 1.43 | -5.30% | |
| 1.57 | 1.59 | 1.48 | 1.51 | -4.43% | |
| 1.39 | 1.60 | 1.39 | 1.58 | +7.48% | |
| 1.57 | 1.58 | 1.38 | 1.47 | -6.96% | |
| 1.73 | 1.73 | 1.50 | 1.58 | -15.51% | |
| 1.80 | 1.95 | 1.61 | 1.87 | +10.00% | |
| 2.22 | 2.39 | 1.59 | 1.70 | -19.05% | |
| 0.86 | 2.30 | 0.86 | 2.10 | +144.19% | |
| 1.01 | 1.01 | 0.83 | 0.86 | -14.00% | |
| 1.14 | 1.16 | 0.95 | 1.00 | 0.00% | |
| 1.20 | 1.24 | 0.99 | 1.00 | -18.70% | |
| 1.35 | 1.38 | 1.20 | 1.23 | -8.89% | |
| 1.23 | 1.56 | 1.21 | 1.35 | +9.76% | |
| 1.30 | 1.31 | 1.18 | 1.23 | -0.81% | |
| 1.23 | 1.28 | 1.18 | 1.24 | +0.81% | |
| 1.19 | 1.29 | 1.17 | 1.23 | +1.65% | |
| 1.20 | 1.28 | 1.20 | 1.21 | -1.63% | |
| 1.33 | 1.35 | 1.15 | 1.23 | -5.38% | |
| 1.21 | 1.37 | 1.21 | 1.30 | +5.69% | |
| 1.33 | 1.34 | 1.17 | 1.23 | -6.82% | |
| 1.32 | 1.37 | 1.10 | 1.32 | +10.00% | |
| 1.66 | 1.66 | 1.19 | 1.20 | -29.41% | |
| 1.84 | 1.86 | 1.64 | 1.70 | -10.05% | |
| 2.03 | 2.10 | 1.84 | 1.89 | -2.07% | |
| 2.05 | 2.15 | 1.82 | 1.93 | -7.21% | |
| 2.28 | 2.37 | 2.05 | 2.08 | -9.57% | |
| 2.33 | 2.35 | 2.22 | 2.30 | -2.95% | |
| 2.55 | 2.65 | 2.33 | 2.37 | -7.06% | |
| 2.62 | 2.68 | 2.49 | 2.55 | -3.41% | |
| 2.46 | 2.90 | 2.25 | 2.64 | +4.76% | |
| 2.58 | 2.60 | 2.36 | 2.52 | -3.45% | |
| 2.81 | 2.99 | 2.60 | 2.61 | -6.45% | |
| 3.17 | 3.28 | 2.78 | 2.79 | -14.94% | |
| 2.83 | 3.35 | 2.64 | 3.28 | +14.69% | |
| 3.19 | 3.27 | 2.79 | 2.86 | -16.13% | |
| 3.23 | 3.74 | 2.98 | 3.41 | +3.96% | |
| 3.27 | 3.50 | 3.14 | 3.28 | -6.29% | |
| 3.89 | 3.95 | 3.41 | 3.50 | -13.58% | |
| 4.36 | 4.57 | 3.85 | 4.05 | -6.68% | |
| 5.07 | 5.31 | 4.32 | 4.34 | -10.70% | |
| 6.20 | 6.20 | 4.86 | 4.86 | -27.68% | |
| 6.21 | 7.14 | 6.00 | 6.72 | +20.00% | |
| 6.41 | 6.90 | 5.52 | 5.60 | -26.80% | |
| 8.20 | 8.55 | 7.12 | 7.65 | -12.17% | |
| 8.35 | 9.36 | 7.60 | 8.71 | +1.52% | |
| 8.62 | 9.11 | 8.05 | 8.58 | +3.87% | |
| 8.23 | 11.43 | 8.01 | 8.26 | -16.06% | |
| 7.14 | 9.89 | 6.40 | 9.84 | +21.93% | |
| 11.91 | 12.20 | 7.15 | 8.07 | +56.70% | |
| 3.89 | 5.18 | 3.58 | 5.15 | +37.33% | |
| 3.40 | 4.23 | 3.06 | 3.75 | 0.00% | |
| 4.84 | 4.95 | 3.26 | 3.75 | +141.94% | |
| 0.60 | 2.00 | 0.58 | 1.55 | +142.19% | |
| 0.64 | 0.95 | 0.50 | 0.64 | +8.47% | |
| 0.65 | 0.65 | 0.58 | 0.59 | -9.23% | |
| 0.68 | 0.69 | 0.63 | 0.65 | -5.80% | |
| 0.67 | 0.73 | 0.60 | 0.69 | +1.47% | |
| 0.73 | 0.73 | 0.65 | 0.68 | -6.85% | |
| 0.73 | 0.75 | 0.68 | 0.73 | -1.35% | |
| 0.84 | 0.84 | 0.71 | 0.74 | -11.90% | |
| 0.80 | 0.84 | 0.72 | 0.84 | +9.09% | |
| 0.83 | 0.83 | 0.73 | 0.77 | -7.23% | |
| 0.84 | 0.90 | 0.75 | 0.83 | +1.22% | |
| 0.74 | 0.85 | 0.73 | 0.82 | +9.33% | |
| 0.87 | 0.87 | 0.68 | 0.75 | -12.79% | |
| 0.99 | 1.00 | 0.81 | 0.86 | -14.85% | |
| 1.29 | 1.30 | 0.98 | 1.01 | -19.84% | |
| 1.43 | 1.43 | 1.26 | 1.26 | -9.35% | |
| 1.36 | 1.43 | 1.33 | 1.39 | 0.00% | |
| 1.34 | 1.45 | 1.34 | 1.39 | -1.42% | |
| 1.43 | 1.55 | 1.20 | 1.41 | -2.08% | |
| 1.70 | 1.80 | 1.43 | 1.44 | -22.58% | |
| 1.44 | 1.99 | 1.39 | 1.86 | +30.99% | |
| 1.47 | 1.49 | 1.36 | 1.42 | -3.40% | |
| 1.49 | 1.53 | 1.43 | 1.47 | -2.00% | |
| 1.53 | 1.59 | 1.46 | 1.50 | 0.00% | |
| 1.83 | 1.83 | 1.50 | 1.50 | -15.25% | |
| 1.83 | 1.89 | 1.69 | 1.77 | -4.32% | |
| 1.97 | 2.04 | 1.80 | 1.85 | -7.50% | |
| 1.88 | 2.09 | 1.70 | 2.00 | +3.63% | |
| 2.08 | 2.11 | 1.87 | 1.93 | -8.96% | |
| 2.09 | 2.22 | 2.06 | 2.12 | +1.44% | |
| 2.21 | 2.40 | 2.00 | 2.09 | -5.00% | |
| 2.77 | 2.81 | 2.15 | 2.20 | -8.33% | |
| 2.72 | 3.04 | 2.40 | 2.40 | -16.96% | |
| 2.15 | 3.10 | 2.00 | 2.89 | +35.68% | |
| 2.29 | 2.57 | 2.00 | 2.13 | +26.79% | |
| 2.36 | 2.63 | 1.63 | 1.68 | -28.51% | |
| 2.79 | 3.10 | 2.25 | 2.35 | -14.23% | |
| 3.12 | 3.39 | 2.63 | 2.74 | -11.61% | |
| 3.46 | 3.48 | 3.09 | 3.10 | -11.68% | |
| 3.80 | 3.83 | 3.51 | 3.51 | -8.59% | |
| 3.83 | 3.97 | 3.78 | 3.84 | -3.03% | |
| 3.90 | 4.00 | 3.80 | 3.96 | -0.25% | |
| 3.87 | 4.00 | 3.80 | 3.97 | -0.75% | |
| 3.80 | 4.09 | 3.75 | 4.00 | +1.01% | |
| 4.01 | 4.10 | 3.93 | 3.96 | +1.02% | |
| 3.85 | 4.10 | 3.74 | 3.92 | -3.92% | |
| 4.15 | 4.16 | 3.84 | 4.08 | -3.32% | |
| 4.40 | 4.45 | 4.10 | 4.22 | -3.87% | |
| 4.38 | 4.50 | 4.12 | 4.39 | -2.44% | |
| 4.00 | 4.76 | 4.00 | 4.50 | +5.88% | |
| 4.40 | 4.48 | 3.87 | 4.25 | -4.71% | |
| 3.76 | 4.57 | 3.75 | 4.46 | +14.36% | |
| 4.02 | 4.38 | 3.79 | 3.90 | -2.01% | |
| 4.47 | 4.70 | 3.65 | 3.98 | -11.16% | |
| 4.50 | 4.90 | 4.23 | 4.48 | -0.22% | |
| 3.22 | 4.74 | 3.10 | 4.49 | +34.03% | |
| 3.14 | 3.44 | 2.81 | 3.35 | +7.03% | |
| 2.75 | 3.20 | 2.50 | 3.13 | +15.50% | |
| 2.62 | 2.85 | 2.20 | 2.71 | +6.69% | |
| 2.15 | 2.58 | 1.95 | 2.54 | +10.92% | |
| 2.22 | 2.39 | 1.88 | 2.29 | -4.58% | |
| 2.95 | 2.95 | 2.08 | 2.40 | -20.79% | |
| 4.32 | 4.46 | 2.75 | 3.03 | -36.48% | |
| 7.65 | 8.00 | 4.46 | 4.77 | -38.13% | |
| 7.35 | 9.36 | 7.01 | 7.71 | -3.63% | |
| 9.14 | 9.31 | 7.44 | 8.00 | -12.38% | |
| 33.00 | 33.00 | 7.30 | 9.13 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CAST chart for longer ranges.