Dark

CAST
FreeCast, Inc. Class A Common Stock
stock NASDAQ

At Close

Apr 27, 2026 3:59:44 PM EDT

2.84USD+30.876%(+0.67)5,078,119

2.45Bid 3.25Ask 0.80Spread

Pre-market

Apr 27, 2026 9:28:30 AM EDT

2.14USD-1.382%(-0.03)40,169

After-hours

Apr 27, 2026 4:58:30 PM EDT

2.78USD-2.113%(-0.06)36,491

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-27	2.1300	3.0800	2.0100	2.8400	+30.876%	5,078,119	0.000%
2026-04-24	2.2900	2.5300	2.0000	2.1700	+29.940%	16,534,904	+30.876%
2026-04-23	2.1800	2.1800	1.6300	1.6700	-26.073%	130,566	+70.060%
2026-04-22	2.8100	2.8300	2.2510	2.2590	-16.949%	75,178	+25.719%
2026-04-21	3.1200	3.3300	2.6800	2.7200	-19.288%	47,241	+4.412%
2026-04-20	3.4200	3.4200	3.2000	3.3700	-9.651%	44,198	-15.727%
2026-04-17	3.6900	3.7300	3.5400	3.7300	-2.865%	35,885	-23.861%
2026-04-16	3.9800	3.9800	3.7800	3.8400	-1.790%	30,142	-26.042%
2026-04-15	3.8600	4.0000	3.8600	3.9100	-0.761%	40,748	-27.366%
2026-04-14	3.9000	4.0000	3.8400	3.9400	-2.475%	55,112	-27.919%
2026-04-13	3.8800	4.0900	3.8800	4.0400	+1.253%	19,852	-29.703%
2026-04-10	4.0500	4.0500	3.9900	3.9900	+1.013%	76,045	-28.822%
2026-04-09	3.8800	4.0500	3.8800	3.9500	-3.423%	73,917	-28.101%
2026-04-08	4.0300	4.0900	4.0100	4.0900	-2.153%	51,322	-30.562%
2026-04-07	4.3400	4.4300	4.1400	4.1800	-4.566%	109,578	-32.057%
2026-04-06	4.3800	4.4500	4.1800	4.3800	-1.573%	83,152	-35.160%
2026-04-02	4.5200	4.6500	4.3300	4.4500	+6.971%	110,218	-36.180%
2026-04-01	4.4400	4.4400	4.0300	4.1600	-8.168%	80,568	-31.731%
2026-03-31	3.9800	4.5300	3.8900	4.5300	+16.452%	86,144	-37.307%
2026-03-30	4.3200	4.3200	3.8900	3.8900	-1.519%	65,659	-26.992%
2026-03-27	4.3400	4.3400	3.9500	3.9500	-11.036%	71,693	-28.101%
2026-03-26	4.5100	4.7300	4.3500	4.4400	-1.333%	144,932	-36.036%
2026-03-25	3.5300	4.7300	3.5300	4.5000	+38.037%	278,824	-36.889%
2026-03-24	2.9400	3.4400	2.9400	3.2600	+4.133%	136,569	-12.883%
2026-03-23	3.0200	3.1900	3.0200	3.1306	+13.840%	122,313	-9.283%
2026-03-20	2.5500	2.7800	2.4600	2.7500	+11.111%	209,815	+3.273%
2026-03-19	2.1200	2.5200	2.1200	2.4750	+7.143%	206,148	+14.747%
2026-03-18	2.2500	2.3300	1.9100	2.3100	-3.347%	541,747	+22.944%
2026-03-17	2.6900	2.6900	2.1300	2.3900	-18.707%	423,523	+18.828%
2026-03-16	3.8200	3.8200	2.7500	2.9400	-38.750%	508,479	-3.401%
2026-03-13	7.7500	7.7600	4.7800	4.8000	-36.759%	277,649	-40.833%
2026-03-12	7.3000	9.0700	7.1100	7.5900	-5.125%	373,002	-62.582%
2026-03-11	9.0600	9.0600	7.4400	8.0000	-11.700%	175,997	-64.500%
2026-03-10	11.0000	11.0000	7.8900	9.0600	+113.679%	550,336	-68.653%
2012-03-30	4.4000	4.5000	3.9900	4.2400	-4.505%	1,362,092	-33.019%
2012-03-29	4.4400	4.5900	4.4101	4.4400	-0.225%	152,098	-36.036%
2012-03-28	4.3800	4.6300	4.2500	4.4500	+1.831%	1,089,148	-36.180%
2012-03-27	4.2600	4.4500	4.2600	4.3700	+2.824%	528,655	-35.011%
2012-03-26	4.3300	4.4400	4.1600	4.2500	-0.932%	734,059	-33.176%
2012-03-23	4.5100	4.5200	4.2000	4.2900	-4.667%	682,527	-33.800%
2012-03-22	4.7300	4.7400	4.4400	4.5000	-5.462%	344,898	-36.889%
2012-03-21	4.6900	4.8000	4.6200	4.7600	+1.709%	204,601	-40.336%
2012-03-20	4.6400	4.7000	4.6300	4.6800	+0.645%	128,773	-39.316%
2012-03-19	4.4500	4.7100	4.4500	4.6500	+4.730%	453,190	-38.925%
2012-03-16	4.7400	4.7400	4.3820	4.4400	-6.329%	872,985	-36.036%
2012-03-15	5.0300	5.1200	4.5900	4.7400	-5.765%	672,187	-40.084%
2012-03-14	5.3600	5.3800	5.0100	5.0300	-6.506%	413,335	-43.539%
2012-03-13	5.4100	5.4100	5.3000	5.3800	-0.186%	180,864	-47.212%
2012-03-12	5.2000	5.4500	5.2000	5.3900	+3.854%	178,890	-47.310%
2012-03-09	5.1300	5.2400	5.0900	5.1900	+1.170%	130,069	-45.279%
2012-03-08	5.1300	5.1800	5.0850	5.1300	+0.588%	129,784	-44.639%
2012-03-07	5.0100	5.1300	5.0100	5.1000	+2.204%	180,801	-44.314%
2012-03-06	5.1300	5.1300	4.9200	4.9900	-3.854%	125,645	-43.086%
2012-03-05	5.4100	5.4100	5.1400	5.1900	-4.771%	103,944	-45.279%
2012-03-02	5.6000	5.6300	5.3800	5.4500	-2.679%	92,301	-47.890%
2012-03-01	5.5000	5.9000	5.4300	5.6000	+1.818%	280,576	-49.286%
2012-02-29	5.5900	5.6300	5.3500	5.5000	-1.961%	116,990	-48.364%
2012-02-28	5.7700	5.8500	5.5000	5.6100	-3.276%	1,124,188	-49.376%
2012-02-27	6.0100	6.0700	5.7600	5.8000	-3.974%	459,812	-51.034%
2012-02-24	5.9700	6.1500	5.9700	6.0400	+1.173%	25,743	-52.980%
2012-02-23	5.9900	6.0600	5.9300	5.9700	-0.167%	91,584	-52.429%
2012-02-22	5.6000	5.9800	5.6000	5.9800	+5.841%	120,919	-52.508%
2012-02-21	5.5300	5.6800	5.5000	5.6500	+2.355%	717,200	-49.735%
2012-02-17	5.3700	5.5500	5.3400	5.5200	+2.412%	98,314	-48.551%
2012-02-16	5.2600	5.5300	5.1800	5.3900	+1.698%	140,774	-47.310%
2012-02-15	5.4900	5.5000	5.2900	5.3000	-2.574%	164,771	-46.415%
2012-02-14	5.6100	5.6400	5.4100	5.4400	-3.203%	127,948	-47.794%
2012-02-13	5.6100	5.7600	5.5900	5.6200	+0.898%	89,141	-49.466%
2012-02-10	5.6400	5.7000	5.5500	5.5700	-1.590%	61,119	-49.013%
2012-02-09	5.7300	5.8300	5.6200	5.6600	-0.876%	100,475	-49.823%
2012-02-08	5.8600	5.9100	5.6600	5.7100	-2.226%	198,266	-50.263%
2012-02-07	6.0100	6.0100	5.8100	5.8400	-2.667%	138,561	-51.370%
2012-02-06	6.0700	6.1100	5.9500	6.0000	-1.316%	17,117	-52.667%
2012-02-03	6.1100	6.1200	5.9800	6.0800	-0.328%	99,219	-53.289%
2012-02-02	6.0900	6.1700	6.0600	6.1000	-0.813%	60,746	-53.443%
2012-02-01	6.1500	6.1900	6.1000	6.1500	+0.163%	245,612	-53.821%
2012-01-31	6.1800	6.2820	6.1100	6.1400	-0.486%	298,327	-53.746%
2012-01-30	6.3700	6.3700	6.1500	6.1700	-3.292%	46,500	-53.971%
2012-01-27	6.3000	6.4400	6.2300	6.3800	+1.592%	53,553	-55.486%
2012-01-26	6.2700	6.3700	6.2000	6.2800	+0.803%	89,588	-54.777%
2012-01-25	6.3200	6.3600	6.1296	6.2300	-1.580%	283,452	-54.414%
2012-01-24	6.3600	6.4500	6.3000	6.3300	-0.939%	116,847	-55.134%
2012-01-23	6.3400	6.4500	6.2800	6.3900	+1.188%	113,140	-55.556%
2012-01-20	6.2300	6.3600	6.1000	6.3150	+1.040%	107,934	-55.028%
2012-01-19	6.0700	6.2900	6.0600	6.2500	+3.648%	144,634	-54.560%
2012-01-18	5.8200	6.0700	5.8200	6.0300	+3.253%	162,432	-52.902%
2012-01-17	5.6500	5.8700	5.6500	5.8400	+4.100%	158,655	-51.370%
2012-01-13	5.7925	5.8100	5.5800	5.6100	-3.938%	156,708	-49.376%
2012-01-12	5.8400	5.8736	5.7800	5.8400	0.000%	206,541	-51.370%
2012-01-11	5.8100	5.9000	5.7000	5.8400	0.000%	230,664	-51.370%
2012-01-10	6.1200	6.1200	5.7700	5.8400	-4.262%	265,454	-51.370%
2012-01-09	6.1000	6.1000	5.9300	6.1000	+0.329%	99,681	-53.443%
2012-01-06	6.0600	6.0800	5.8800	6.0800	+3.051%	94,170	-53.289%
2012-01-05	5.9800	5.9800	5.8000	5.9000	-1.007%	132,822	-51.864%
2012-01-04	6.1500	6.1500	5.8300	5.9600	-0.832%	84,883	-52.349%
2012-01-03	6.2500	6.2500	5.9900	6.0100	-1.797%	173,619	-52.745%
2011-12-30	6.1300	6.1500	5.9600	6.1200	+0.164%	174,081	-53.595%
2011-12-29	6.1700	6.2300	6.0300	6.1100	-1.452%	109,862	-53.519%
2011-12-28	6.2500	6.2500	6.1500	6.2000	-0.322%	174,003	-54.194%
2011-12-27	6.1500	6.2500	6.1500	6.2200	+1.138%	257,110	-54.341%
2011-12-23	6.1500	6.2500	6.0200	6.1500	-0.646%	219,869	-53.821%
2011-12-22	6.1700	6.1900	6.0318	6.1900	+3.167%	202,438	-54.120%
2011-12-21	5.8600	6.0000	5.8300	6.0000	+3.093%	183,152	-52.667%
2011-12-20	5.8100	5.8700	5.6400	5.8200	+1.926%	121,789	-51.203%
2011-12-19	5.4500	5.9000	5.4500	5.7100	+5.741%	253,758	-50.263%
2011-12-16	5.3300	5.4500	5.3300	5.4000	+0.372%	127,460	-47.407%
2011-12-15	5.2100	5.4400	5.2100	5.3800	+3.861%	143,488	-47.212%
2011-12-14	5.3100	5.4000	5.1100	5.1800	-2.996%	263,122	-45.174%
2011-12-13	5.4400	5.4852	5.2900	5.3400	-1.657%	208,260	-46.816%
2011-12-12	5.3200	5.4900	5.3000	5.4300	+1.685%	95,942	-47.698%
2011-12-09	5.3600	5.5000	5.2650	5.3400	-0.187%	230,329	-46.816%
2011-12-08	5.3700	5.6800	5.1900	5.3500	+2.099%	947,656	-46.916%
2011-12-07	5.2500	5.3500	5.2150	5.2400	-0.190%	93,485	-45.802%
2011-12-06	5.2600	5.3400	5.1100	5.2500	-0.756%	161,523	-45.905%
2011-12-05	5.3100	5.4000	5.2500	5.2900	+1.536%	275,061	-46.314%
2011-12-02	5.3000	5.3900	5.1700	5.2100	0.000%	278,913	-45.489%
2011-12-01	4.9600	5.2700	4.9500	5.2100	+5.040%	300,702	-45.489%
2011-11-30	4.9300	5.1000	4.8700	4.9600	+3.333%	225,142	-42.742%
2011-11-29	4.3700	4.9400	4.1600	4.8000	-5.882%	1,505,129	-40.833%
2011-11-28	5.2600	5.2600	5.1000	5.1000	+0.592%	136,343	-44.314%
2011-11-25	5.1300	5.2600	5.0500	5.0700	-1.934%	67,987	-43.984%
2011-11-23	5.2400	5.3000	5.0600	5.1700	-2.453%	250,471	-45.068%
2011-11-22	5.4800	5.4800	5.2100	5.3000	+0.379%	338,535	-46.415%
2011-11-21	5.1100	5.3000	5.0300	5.2800	+3.327%	308,667	-46.212%
2011-11-18	5.0200	5.1900	4.8500	5.1100	+1.793%	367,157	-44.423%
2011-11-17	5.2000	5.2900	4.9500	5.0200	-5.283%	614,789	-43.426%
2011-11-16	5.1000	5.3500	5.1000	5.3000	+5.159%	896,297	-46.415%
2011-11-15	4.7500	5.0790	4.4500	5.0400	+29.897%	1,502,344	-43.651%
2011-11-14	3.9600	3.9800	3.8500	3.8800	-1.523%	58,490	-26.804%
2011-11-11	3.9000	3.9600	3.8300	3.9400	+1.026%	137,958	-27.919%
2011-11-10	4.1900	4.4000	3.8600	3.9000	+5.405%	264,048	-27.179%
2011-11-09	3.7500	3.8000	3.6500	3.7000	-2.632%	176,837	-23.243%
2011-11-08	3.8500	3.9000	3.7350	3.8000	0.000%	136,841	-25.263%
2011-11-07	3.8400	3.9100	3.7000	3.8000	-0.524%	47,666	-25.263%
2011-11-04	3.8400	3.8500	3.7301	3.8200	+0.262%	60,774	-25.654%
2011-11-03	3.8600	3.8800	3.7100	3.8100	+2.419%	103,725	-25.459%
2011-11-02	3.9400	3.9400	3.6900	3.7200	-4.859%	202,478	-23.656%
2011-11-01	3.9600	4.0100	3.8600	3.9100	-2.736%	217,674	-27.366%
2011-10-31	4.0400	4.1100	3.9500	4.0200	-1.229%	122,618	-29.353%
2011-10-28	4.1000	4.1500	3.9900	4.0700	-1.691%	160,833	-30.221%
2011-10-27	4.0800	4.2000	3.9900	4.1400	+3.500%	301,193	-31.401%
2011-10-26	3.9700	4.1000	3.8350	4.0000	+3.359%	88,924	-29.000%
2011-10-25	3.8700	4.1000	3.8000	3.8700	0.000%	295,770	-26.615%
2011-10-24	3.7000	3.9900	3.7000	3.8700	+3.476%	218,126	-26.615%
2011-10-21	3.7200	3.7900	3.6200	3.7400	+1.907%	393,760	-24.064%
2011-10-20	3.5800	3.7300	3.5300	3.6700	+2.514%	169,099	-22.616%
2011-10-19	3.5000	3.6500	3.4500	3.5800	+2.286%	126,310	-20.670%
2011-10-18	3.4300	3.5400	3.4200	3.5000	+2.339%	127,898	-18.857%
2011-10-17	3.4200	3.4900	3.3400	3.4200	-0.292%	61,916	-16.959%
2011-10-14	3.4400	3.5200	3.3700	3.4300	+0.292%	129,963	-17.201%
2011-10-13	3.4500	3.4700	3.3250	3.4200	-2.006%	168,448	-16.959%
2011-10-12	3.5000	3.5050	3.3000	3.4900	+2.047%	288,339	-18.625%
2011-10-11	3.4500	3.5400	3.2600	3.4200	-1.156%	258,112	-16.959%
2011-10-10	3.3600	3.8000	3.2600	3.4600	+9.841%	726,659	-17.919%
2011-10-07	3.2800	3.3450	3.0500	3.1500	-3.670%	513,438	-9.841%
2011-10-06	3.0400	3.3400	2.9900	3.2700	+5.484%	526,925	-13.150%
2011-10-05	2.5600	3.3900	2.5000	3.1000	+25.506%	769,458	-8.387%
2011-10-04	2.6200	2.9700	2.2700	2.4700	-4.264%	1,655,622	+14.980%
2011-10-03	3.6400	3.6800	2.3700	2.5800	-30.081%	918,253	+10.078%
2011-09-30	3.5700	3.9600	3.5700	3.6900	+1.096%	155,408	-23.035%
2011-09-29	3.9200	4.0100	3.5700	3.6500	-5.685%	134,226	-22.192%
2011-09-28	3.9800	4.0000	3.8500	3.8700	-2.764%	85,832	-26.615%
2011-09-27	4.0700	4.0700	3.9000	3.9800	-0.995%	57,242	-28.643%
2011-09-26	4.0800	4.0800	3.8500	4.0200	-1.711%	139,417	-29.353%
2011-09-23	4.0900	4.3100	4.0500	4.0900	-0.244%	85,745	-30.562%
2011-09-22	4.1700	4.2000	4.0700	4.1000	-4.429%	124,992	-30.732%
2011-09-21	4.3000	4.3498	4.2100	4.2900	-0.233%	64,550	-33.800%
2011-09-20	4.3700	4.4400	4.2300	4.3000	-0.693%	78,965	-33.953%
2011-09-19	4.1900	4.4000	4.1000	4.3300	+2.123%	1,100,024	-34.411%
2011-09-16	4.3000	4.3500	4.2300	4.2400	-1.395%	105,414	-33.019%
2011-09-15	4.1200	4.4500	4.1200	4.3000	-1.376%	102,220	-33.953%
2011-09-14	4.3900	4.4400	4.2845	4.3600	-0.683%	61,208	-34.862%
2011-09-13	4.3300	4.4200	4.2550	4.3900	+0.688%	181,153	-35.308%
2011-09-12	4.4000	4.4300	4.2500	4.3600	-1.802%	56,529	-34.862%
2011-09-09	4.4000	4.4800	4.3500	4.4400	-0.893%	54,924	-36.036%
2011-09-08	4.4800	4.5000	4.4000	4.4800	+0.448%	30,992	-36.607%
2011-09-07	4.5800	4.6500	4.4500	4.4600	+2.294%	69,165	-36.323%
2011-09-06	4.3100	4.4200	4.2100	4.3600	-0.457%	89,102	-34.862%
2011-09-02	4.4000	4.4200	4.2800	4.3800	-0.455%	67,779	-35.160%
2011-09-01	4.4300	4.4800	4.3400	4.4000	-0.227%	44,026	-35.455%
2011-08-31	4.4300	4.5100	4.3300	4.4100	-0.451%	161,169	-35.601%
2011-08-30	4.5400	4.6300	4.4000	4.4300	-2.851%	72,087	-35.892%
2011-08-29	4.6100	4.7000	4.5500	4.5600	-0.437%	184,498	-37.719%
2011-08-26	4.5400	4.6900	4.4100	4.5800	+0.659%	56,386	-37.991%
2011-08-25	4.7700	4.8000	4.5000	4.5500	-3.805%	81,354	-37.582%
2011-08-24	4.7800	4.8500	4.6500	4.7300	-1.458%	57,911	-39.958%
2011-08-23	4.7000	4.8000	4.6340	4.8000	+2.345%	83,754	-40.833%
2011-08-22	4.7700	4.8800	4.6000	4.6900	-0.213%	88,463	-39.446%
2011-08-19	4.8500	4.8500	4.6300	4.7000	-4.082%	129,098	-39.574%
2011-08-18	4.9100	4.9301	4.7000	4.9000	-2.000%	81,617	-42.041%
2011-08-17	5.0000	5.1600	4.9000	5.0000	+0.402%	78,474	-43.200%
2011-08-16	4.9200	5.0900	4.8100	4.9800	+0.606%	96,444	-42.972%
2011-08-15	5.0700	5.2000	4.8600	4.9500	-1.000%	102,776	-42.626%
2011-08-12	4.4900	5.1400	4.4900	5.0000	+11.857%	1,307,980	-43.200%
2011-08-11	4.3000	4.5000	4.2000	4.4700	+4.439%	370,407	-36.465%
2011-08-10	4.3300	4.4900	4.1800	4.2800	+0.469%	174,295	-33.645%
2011-08-09	4.2900	4.4900	4.1100	4.2600	+0.235%	496,994	-33.333%
2011-08-08	4.3300	4.3800	4.0600	4.2500	-3.189%	501,695	-33.176%
2011-08-05	4.6000	4.6000	4.3300	4.3900	-3.728%	849,907	-35.308%
2011-08-04	4.6100	4.7300	4.5000	4.5600	-1.512%	190,119	-37.719%
2011-08-03	4.7000	4.7500	4.4600	4.6300	-1.068%	99,694	-38.661%
2011-08-02	4.7900	4.9200	4.6500	4.6800	-2.500%	83,624	-39.316%
2011-08-01	4.9700	5.0200	4.7500	4.8000	-2.439%	268,683	-40.833%
2011-07-29	4.9000	4.9900	4.8000	4.9200	0.000%	77,384	-42.276%
2011-07-28	4.9300	5.0101	4.8700	4.9200	-0.405%	114,807	-42.276%
2011-07-27	5.0400	5.0400	4.9100	4.9400	-2.372%	123,743	-42.510%
2011-07-26	5.0100	5.1000	4.9900	5.0600	+1.606%	224,117	-43.874%
2011-07-25	4.9500	5.0500	4.9000	4.9800	0.000%	198,286	-42.972%
2011-07-22	4.9000	5.0500	4.8800	4.9800	+2.680%	258,073	-42.972%
2011-07-21	4.9800	5.0300	4.8200	4.8500	-2.610%	321,039	-41.443%
2011-07-20	5.0500	5.0500	4.9600	4.9800	0.000%	143,959	-42.972%
2011-07-19	4.9900	5.0500	4.9600	4.9800	+0.403%	85,725	-42.972%
2011-07-18	5.0100	5.0600	4.9500	4.9600	-1.392%	102,372	-42.742%
2011-07-15	5.0900	5.0900	5.0000	5.0300	-0.198%	252,393	-43.539%
2011-07-14	5.0300	5.1700	5.0000	5.0400	+0.800%	175,846	-43.651%
2011-07-13	5.0200	5.1000	4.9800	5.0000	+0.806%	488,410	-43.200%
2011-07-12	5.0500	5.1400	4.8900	4.9600	-1.976%	564,457	-42.742%
2011-07-11	5.2700	5.2999	5.0200	5.0600	-4.528%	164,544	-43.874%
2011-07-08	5.4500	5.4600	5.2200	5.3000	-2.930%	268,930	-46.415%
2011-07-07	5.4400	5.5000	5.3600	5.4600	+3.019%	284,677	-47.985%
2011-07-06	5.3800	5.4200	5.2300	5.3000	-1.487%	169,184	-46.415%
2011-07-05	5.3200	5.4000	5.2800	5.3800	+2.087%	412,927	-47.212%
2011-07-01	5.2300	5.4000	5.2200	5.2700	+1.737%	2,097,833	-46.110%
2011-06-30	5.0800	5.2000	5.0600	5.1800	+2.982%	104,417	-45.174%
2011-06-29	5.0500	5.0600	4.9100	5.0300	+0.399%	132,906	-43.539%
2011-06-28	4.9500	5.2100	4.9400	5.0100	+1.623%	513,408	-43.313%
2011-06-27	4.8000	5.0300	4.7500	4.9300	+2.923%	294,782	-42.394%
2011-06-24	4.9900	5.0400	4.7600	4.7900	-3.232%	135,527	-40.710%
2011-06-23	4.8800	4.9900	4.6600	4.9500	+1.434%	447,978	-42.626%
2011-06-22	4.7500	5.2500	4.6300	4.8800	+3.171%	828,112	-41.803%
2011-06-21	4.5100	4.7600	4.4400	4.7300	+5.111%	358,523	-39.958%
2011-06-20	4.3900	4.5600	4.3800	4.5000	+2.975%	638,859	-36.889%
2011-06-17	4.4400	4.5700	4.2400	4.3700	0.000%	953,273	-35.011%
2011-06-16	4.7000	4.7900	4.2000	4.3700	-6.823%	1,553,623	-35.011%
2011-06-15	4.6400	4.8000	4.6300	4.6900	+1.078%	856,590	-39.446%
2011-06-14	4.4400	4.9500	4.4200	4.6400	+5.695%	1,023,756	-38.793%
2011-06-13	4.4400	4.5500	4.3200	4.3900	-1.348%	316,561	-35.308%
2011-06-10	4.3000	4.5500	4.2500	4.4500	+3.488%	1,168,126	-36.180%
2011-06-09	4.4000	4.5400	4.2500	4.3000	-1.826%	1,364,027	-33.953%
2011-06-08	4.7400	4.8100	4.3200	4.3800	-7.400%	4,058,993	-35.160%
2011-06-07	4.9500	4.9900	4.6700	4.7300	-4.251%	695,900	-39.958%
2011-06-06	5.3800	5.4600	4.7500	4.9400	-9.024%	1,464,263	-42.510%
2011-06-03	5.5000	5.7100	5.3900	5.4300	-1.986%	265,763	-47.698%
2011-06-02	5.3400	5.6500	5.3300	5.5400	+5.524%	296,357	-48.736%
2011-06-01	5.6200	5.8300	5.1200	5.2500	-6.750%	552,985	-45.905%
2011-05-31	5.8800	5.8800	5.6300	5.6300	-3.098%	1,863,075	-49.556%
2011-05-27	5.8200	6.0000	5.7900	5.8100	+1.220%	251,517	-51.119%
2011-05-26	5.9100	5.9100	5.6600	5.7400	-1.544%	208,932	-50.523%
2011-05-25	5.9500	6.0000	5.7200	5.8300	-2.508%	491,105	-51.286%
2011-05-24	5.9900	6.0100	5.8000	5.9800	+0.843%	149,037	-52.508%
2011-05-23	6.1100	6.1100	5.8500	5.9300	-3.890%	238,945	-52.108%
2011-05-20	6.3800	6.3800	6.1600	6.1700	-3.594%	149,561	-53.971%
2011-05-19	6.6200	6.6200	6.2600	6.4000	-2.439%	166,246	-55.625%
2011-05-18	6.4000	6.5700	6.1900	6.5600	+2.821%	260,565	-56.707%
2011-05-17	6.5200	6.5200	6.2500	6.3800	0.000%	268,905	-55.486%
2011-05-16	6.5100	6.6400	6.3200	6.3800	-2.744%	294,741	-55.486%
2011-05-13	6.7200	6.8400	6.4000	6.5600	-2.959%	446,486	-56.707%
2011-05-12	6.4800	6.9100	6.4700	6.7600	+4.321%	685,637	-57.988%
2011-05-11	6.4000	6.5000	6.3000	6.4800	+7.820%	904,029	-56.173%
2011-05-10	6.0100	6.1100	5.7700	6.0100	+0.334%	817,062	-52.745%
2011-05-09	6.1700	6.1900	5.9200	5.9900	-1.480%	467,268	-52.588%
2011-05-06	5.9200	6.0900	5.8300	6.0800	+3.932%	287,554	-53.289%
2011-05-05	5.9700	6.0800	5.8200	5.8500	-2.824%	290,645	-51.453%
2011-05-04	6.0500	6.0965	5.9700	6.0200	-0.987%	282,785	-52.824%
2011-05-03	6.2400	6.2400	5.9900	6.0800	-1.138%	340,235	-53.289%
2011-05-02	6.1400	6.1800	6.0400	6.1500	+0.655%	230,247	-53.821%
2011-04-29	6.1800	6.2300	6.0600	6.1100	-0.812%	290,541	-53.519%
2011-04-28	6.2500	6.3500	6.1000	6.1600	-1.440%	561,746	-53.896%
2011-04-27	5.9000	6.2800	5.8800	6.2500	+5.932%	878,988	-54.560%
2011-04-26	5.7400	5.9400	5.7200	5.9000	+3.509%	756,463	-51.864%
2011-04-25	5.7000	5.7600	5.6800	5.7000	+0.176%	71,970	-50.175%
2011-04-21	5.6700	5.7500	5.6200	5.6900	+0.887%	389,326	-50.088%
2011-04-20	5.8700	5.9600	5.6100	5.6400	-2.253%	500,065	-49.645%
2011-04-19	5.5900	5.8200	5.5500	5.7700	+2.487%	482,222	-50.780%
2011-04-18	5.6500	5.7200	5.5500	5.6300	-1.916%	340,016	-49.556%
2011-04-15	5.7500	5.8400	5.6300	5.7400	+0.350%	524,589	-50.523%
2011-04-14	5.3800	5.8100	5.3750	5.7200	+5.147%	597,690	-50.350%
2011-04-13	5.5200	5.6000	5.4300	5.4400	-0.366%	706,620	-47.794%
2011-04-12	5.8900	5.8900	5.3300	5.4600	-7.770%	1,518,209	-47.985%
2011-04-11	6.0900	6.0900	5.8200	5.9200	-2.632%	809,984	-52.027%
2011-04-08	6.0100	6.1300	5.9500	6.0800	0.000%	724,096	-53.289%
2011-04-07	6.0800	6.1300	5.9800	6.0800	-1.459%	924,363	-53.289%
2011-04-06	6.0500	6.2200	5.9900	6.1700	+1.983%	351,032	-53.971%
2011-04-05	6.1000	6.1100	5.8801	6.0500	-1.144%	410,735	-53.058%
2011-04-04	6.1900	6.1900	5.9700	6.1200	-0.649%	893,394	-53.595%
2011-04-01	6.3000	6.3500	6.1000	6.1600	-1.989%	361,361	-53.896%
2011-03-31	6.2100	6.3000	6.1000	6.2850	+1.864%	586,576	-54.813%
2011-03-30	6.3300	6.3500	6.1400	6.1700	-1.908%	656,111	-53.971%
2011-03-29	6.3800	6.4899	5.8500	6.2900	-1.719%	3,443,748	-54.849%
2011-03-28	6.5000	6.6600	6.3500	6.4000	0.000%	900,245	-55.625%
2011-03-25	6.5400	6.5750	6.3900	6.4000	-1.991%	892,728	-55.625%
2011-03-24	6.2400	6.6200	6.2300	6.5300	+5.323%	843,420	-56.508%
2011-03-23	6.1400	6.2100	6.0200	6.2000	+0.649%	666,797	-54.194%
2011-03-22	6.4600	6.4700	5.8200	6.1600	-0.565%	1,461,425	-53.896%
2011-03-21	5.9800	6.2500	5.9000	6.1950	+3.422%	1,714,952	-54.157%
2011-03-18	5.4100	6.0000	5.3700	5.9900	+12.172%	2,000,042	-52.588%
2011-03-17	5.8300	5.8300	5.3300	5.3400	-4.129%	1,586,917	-46.816%
2011-03-16	5.5200	5.7500	5.4500	5.5700	-0.536%	544,598	-49.013%
2011-03-15	5.6000	5.7601	5.2600	5.6000	-1.754%	1,450,832	-49.286%
2011-03-14	5.8300	5.9400	5.7000	5.7000	-2.896%	368,143	-50.175%
2011-03-11	5.9200	6.0700	5.8500	5.8700	-1.510%	350,078	-51.618%
2011-03-10	5.9900	6.1100	5.9000	5.9600	-0.997%	866,519	-52.349%
2011-03-09	6.2600	6.2600	5.9900	6.0200	-3.680%	748,265	-52.824%
2011-03-08	6.1800	6.3700	6.1601	6.2500	+0.806%	1,341,676	-54.560%
2011-03-07	6.2700	6.3100	6.0600	6.2000	-2.669%	1,679,692	-54.194%
2011-03-04	6.5500	6.5500	6.2600	6.3700	-3.338%	251,600	-55.416%
2011-03-03	6.0600	6.6100	5.9300	6.5900	+9.651%	1,009,921	-56.904%
2011-03-02	6.2400	6.3000	5.9800	6.0100	-3.221%	1,208,752	-52.745%
2011-03-01	6.6100	6.6300	6.1400	6.2100	-5.479%	917,602	-54.267%
2011-02-28	6.8000	6.8500	6.5000	6.5700	-3.097%	391,523	-56.773%
2011-02-25	6.7800	6.9300	6.7600	6.7800	+0.296%	146,885	-58.112%
2011-02-24	7.0000	7.0500	6.6800	6.7600	-3.152%	297,896	-57.988%
2011-02-23	7.0600	7.1899	6.9300	6.9800	-1.273%	403,191	-59.312%
2011-02-22	6.9700	7.0900	6.8900	7.0700	+0.712%	171,363	-59.830%
2011-02-18	7.0100	7.1500	6.8900	7.0200	-0.426%	250,709	-59.544%
2011-02-17	6.6800	7.0800	6.6400	7.0500	+5.539%	616,755	-59.716%
2011-02-16	6.7100	6.8600	5.8190	6.6800	-1.037%	2,023,152	-57.485%
2011-02-15	6.6800	6.8700	6.6800	6.7500	+0.596%	324,688	-57.926%
2011-02-14	6.7500	6.8600	6.6900	6.7100	-0.593%	310,843	-57.675%
2011-02-11	6.7200	6.8000	6.6200	6.7500	-0.295%	695,292	-57.926%
2011-02-10	6.9200	6.9900	6.5000	6.7700	-2.026%	703,112	-58.050%
2011-02-09	7.0100	7.0600	6.7200	6.9100	-1.986%	715,613	-58.900%
2011-02-08	7.1500	7.1700	7.0200	7.0500	-1.261%	613,768	-59.716%
2011-02-07	7.0900	7.2500	6.9400	7.1400	+1.277%	529,867	-60.224%
2011-02-04	7.6500	7.7700	6.8600	7.0500	-7.723%	2,818,038	-59.716%
2011-02-03	7.5500	7.6700	7.4700	7.6400	+0.526%	385,974	-62.827%
2011-02-02	7.6000	7.6200	7.4800	7.6000	+0.396%	802,346	-62.632%
2011-02-01	7.5800	7.5800	7.4800	7.5700	+0.398%	739,188	-62.483%
2011-01-31	7.5500	7.5600	7.4800	7.5400	+0.399%	355,533	-62.334%
2011-01-28	7.4300	7.5200	7.3500	7.5100	+0.670%	339,151	-62.184%
2011-01-27	7.4200	7.4700	7.4000	7.4600	+0.539%	110,147	-61.930%
2011-01-26	7.4300	7.4300	7.3500	7.4200	0.000%	228,240	-61.725%
2011-01-25	7.4500	7.4800	7.3800	7.4200	-0.135%	105,772	-61.725%
2011-01-24	7.4300	7.4800	7.3800	7.4300	-0.268%	139,399	-61.777%
2011-01-21	7.4600	7.4600	7.3700	7.4500	+0.404%	128,442	-61.879%
2011-01-20	7.3700	7.4300	7.3500	7.4200	-0.135%	170,182	-61.725%
2011-01-19	7.4500	7.4500	7.3600	7.4300	-0.402%	118,087	-61.777%
2011-01-18	7.4300	7.4700	7.4100	7.4600	-0.930%	192,098	-61.930%
2011-01-14	7.4800	7.5300	7.4300	7.5300	+0.668%	228,984	-62.284%
2011-01-13	7.3800	7.4900	7.3400	7.4800	+1.493%	142,856	-62.032%
2011-01-12	7.4300	7.4900	7.3500	7.3700	-0.136%	131,810	-61.465%
2011-01-11	7.4100	7.4100	7.2000	7.3800	0.000%	339,818	-61.518%
2011-01-10	7.4000	7.4800	7.3000	7.3800	-0.270%	128,118	-61.518%
2011-01-07	7.4600	7.5300	7.3000	7.4000	-0.270%	259,170	-61.622%
2011-01-06	7.3900	7.4500	7.3130	7.4200	+0.135%	174,028	-61.725%
2011-01-05	7.4800	7.5000	7.3800	7.4100	-1.068%	331,078	-61.673%
2011-01-04	7.7300	7.7700	7.4500	7.4900	-3.105%	269,407	-62.083%
2011-01-03	7.8000	7.8500	7.7000	7.7300	-0.387%	196,335	-63.260%
2010-12-31	7.7300	7.7700	7.6600	7.7600	+0.649%	114,133	-63.402%
2010-12-30	7.4300	7.7300	7.4200	7.7100	+3.908%	365,116	-63.165%
2010-12-29	7.5000	7.5200	7.4000	7.4200	-1.067%	108,241	-61.725%
2010-12-28	7.5500	7.5500	7.4400	7.5000	-0.133%	162,600	-62.133%
2010-12-27	7.3600	7.5200	7.3400	7.5100	+2.038%	212,171	-62.184%
2010-12-23	7.3400	7.5100	7.3000	7.3600	+0.960%	490,771	-61.413%
2010-12-22	7.1000	7.3800	7.0900	7.2900	+2.821%	1,204,463	-61.043%
2010-12-21	7.0800	7.3000	6.8400	7.0900	-5.214%	1,153,470	-59.944%
2010-12-20	7.5400	7.5500	7.4400	7.4800	-0.267%	165,922	-62.032%
2010-12-17	7.5000	7.5900	7.4600	7.5000	-0.398%	127,590	-62.133%
2010-12-16	7.5100	7.5800	7.4100	7.5300	-0.528%	117,074	-62.284%
2010-12-15	7.6500	7.6600	7.5100	7.5700	-1.432%	133,087	-62.483%
2010-12-14	7.6300	7.7000	7.5400	7.6800	+0.787%	164,611	-63.021%
2010-12-13	7.4800	7.7000	7.4400	7.6200	+2.695%	355,002	-62.730%
2010-12-10	7.5000	7.5600	7.4000	7.4200	-1.198%	280,734	-61.725%
2010-12-09	7.7700	7.7700	7.5000	7.5100	-3.346%	330,153	-62.184%
2010-12-08	7.7300	7.7700	7.6600	7.7700	+1.040%	141,502	-63.449%
2010-12-07	7.8200	7.8200	7.6600	7.6900	-0.902%	270,262	-63.069%
2010-12-06	7.7200	7.7600	7.7000	7.7600	+0.649%	149,813	-63.402%
2010-12-03	7.7200	7.7700	7.6800	7.7100	-0.516%	247,560	-63.165%
2010-12-02	7.7000	7.8500	7.6800	7.7500	+0.649%	276,838	-63.355%
2010-12-01	7.8700	7.9000	7.6800	7.7000	-0.130%	305,818	-63.117%

.dark-mode .mSx9pg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mSx9pg{ color: #333333; background-color: white; border: 2px solid #333333; }CASTFreeCast, Inc. Class A Common Stockstock NASDAQ

CAST
FreeCast, Inc. Class A Common Stock
stock NASDAQ