Dark

CAST
FreeCast, Inc. Class A Common Stock
stock NASDAQ

Market Open

Jun 12, 2026 3:17:41 PM EDT

1.60USD+156.863%(+0.98)182,777,323

1.58Bid 1.59Ask 0.01Spread

Pre-market

Jun 12, 2026 9:27:30 AM EDT

0.5713USD-8.284%(-0.0516)28,962

After-hours

Jun 11, 2026 4:58:30 PM EDT

0.5660USD-9.135%(-0.0570)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-12	0.5900	1.9800	0.5900	1.6000	+158.065%	182,777,323	0.000%
2026-06-11	0.6200	0.9100	0.5100	0.6200	+5.085%	12,117,790	+158.065%
2026-06-10	0.5900	0.6070	0.5900	0.5900	-7.813%	226,292	+171.186%
2026-06-09	0.6700	0.6700	0.6400	0.6400	-1.538%	220,429	+150.000%
2026-06-08	0.6700	0.7100	0.6500	0.6500	-4.412%	285,534	+146.154%
2026-06-05	0.6700	0.6800	0.6700	0.6800	-2.857%	152,943	+135.294%
2026-06-04	0.7100	0.7153	0.6800	0.7000	-3.047%	160,351	+128.571%
2026-06-03	0.8400	0.8400	0.7100	0.7220	-15.059%	164,792	+121.607%
2026-06-02	0.7900	0.8500	0.7700	0.8500	+16.438%	247,824	+88.235%
2026-06-01	0.8000	0.8000	0.7300	0.7300	-8.750%	163,482	+119.178%
2026-05-29	0.8600	0.8600	0.7700	0.8000	-2.830%	411,648	+100.000%
2026-05-28	0.7500	0.8400	0.7400	0.8233	+11.257%	293,564	+94.340%
2026-05-27	0.8500	0.8500	0.6900	0.7400	-12.941%	395,974	+116.216%
2026-05-26	0.9700	0.9700	0.8200	0.8500	-22.018%	809,970	+88.235%
2026-05-22	1.1600	1.2300	1.0100	1.0900	-14.844%	418,755	+46.789%
2026-05-21	1.3500	1.3500	1.2800	1.2800	-7.914%	112,033	+25.000%
2026-05-20	1.3300	1.4400	1.3300	1.3900	+1.460%	83,047	+15.108%
2026-05-19	1.4100	1.4400	1.3700	1.3700	-3.521%	139,336	+16.788%
2026-05-18	1.4700	1.5100	1.3300	1.4200	-0.907%	300,573	+12.676%
2026-05-15	1.7000	1.7000	1.4300	1.4330	-21.694%	166,720	+11.654%
2026-05-14	1.5500	1.9500	1.5500	1.8300	+28.873%	529,019	-12.568%
2026-05-13	1.4700	1.4800	1.3700	1.4200	-4.054%	138,760	+12.676%
2026-05-12	1.4900	1.5100	1.4500	1.4800	-1.333%	176,983	+8.108%
2026-05-11	1.5000	1.5400	1.5000	1.5000	-1.316%	104,865	+6.667%
2026-05-08	1.6900	1.7000	1.5100	1.5200	-15.556%	264,657	+5.263%
2026-05-07	1.8100	1.8400	1.7600	1.8000	-1.639%	120,869	-11.111%
2026-05-06	1.9400	1.9600	1.8000	1.8300	-8.040%	84,819	-12.568%
2026-05-05	1.7800	2.0500	1.7800	1.9900	+1.895%	342,737	-19.598%
2026-05-04	2.0600	2.0800	1.9100	1.9530	-9.163%	135,075	-18.075%
2026-05-01	2.0900	2.2000	2.0800	2.1500	+1.415%	76,447	-25.581%
2026-04-30	2.1000	2.1400	2.0500	2.1200	-3.636%	163,346	-24.528%
2026-04-29	2.7600	2.7800	2.1500	2.2000	-8.714%	301,410	-27.273%
2026-04-28	2.6500	2.9500	2.4100	2.4100	-15.141%	481,392	-33.610%
2026-04-27	2.1300	3.0800	2.0100	2.8400	+30.876%	5,078,119	-43.662%
2026-04-24	2.2900	2.5300	2.0000	2.1700	+29.940%	16,534,904	-26.267%
2026-04-23	2.1800	2.1800	1.6300	1.6700	-26.073%	130,566	-4.192%
2026-04-22	2.8100	2.8300	2.2510	2.2590	-16.949%	75,178	-29.172%
2026-04-21	3.1200	3.3300	2.6800	2.7200	-19.288%	47,241	-41.176%
2026-04-20	3.4200	3.4200	3.2000	3.3700	-9.651%	44,198	-52.522%
2026-04-17	3.6900	3.7300	3.5400	3.7300	-2.865%	35,885	-57.105%
2026-04-16	3.9800	3.9800	3.7800	3.8400	-1.790%	30,142	-58.333%
2026-04-15	3.8600	4.0000	3.8600	3.9100	-0.761%	40,748	-59.079%
2026-04-14	3.9000	4.0000	3.8400	3.9400	-2.475%	55,112	-59.391%
2026-04-13	3.8800	4.0900	3.8800	4.0400	+1.253%	19,852	-60.396%
2026-04-10	4.0500	4.0500	3.9900	3.9900	+1.013%	76,045	-59.900%
2026-04-09	3.8800	4.0500	3.8800	3.9500	-3.423%	73,917	-59.494%
2026-04-08	4.0300	4.0900	4.0100	4.0900	-2.153%	51,322	-60.880%
2026-04-07	4.3400	4.4300	4.1400	4.1800	-4.566%	109,578	-61.722%
2026-04-06	4.3800	4.4500	4.1800	4.3800	-1.573%	83,152	-63.470%
2026-04-02	4.5200	4.6500	4.3300	4.4500	+6.971%	110,218	-64.045%
2026-04-01	4.4400	4.4400	4.0300	4.1600	-8.168%	80,568	-61.538%
2026-03-31	3.9800	4.5300	3.8900	4.5300	+16.452%	86,144	-64.680%
2026-03-30	4.3200	4.3200	3.8900	3.8900	-1.519%	65,659	-58.869%
2026-03-27	4.3400	4.3400	3.9500	3.9500	-11.036%	71,693	-59.494%
2026-03-26	4.5100	4.7300	4.3500	4.4400	-1.333%	144,932	-63.964%
2026-03-25	3.5300	4.7300	3.5300	4.5000	+38.037%	278,824	-64.444%
2026-03-24	2.9400	3.4400	2.9400	3.2600	+4.133%	136,569	-50.920%
2026-03-23	3.0200	3.1900	3.0200	3.1306	+13.840%	122,313	-48.892%
2026-03-20	2.5500	2.7800	2.4600	2.7500	+11.111%	209,815	-41.818%
2026-03-19	2.1200	2.5200	2.1200	2.4750	+7.143%	206,148	-35.354%
2026-03-18	2.2500	2.3300	1.9100	2.3100	-3.347%	541,747	-30.736%
2026-03-17	2.6900	2.6900	2.1300	2.3900	-18.707%	423,523	-33.054%
2026-03-16	3.8200	3.8200	2.7500	2.9400	-38.750%	508,479	-45.578%
2026-03-13	7.7500	7.7600	4.7800	4.8000	-36.759%	277,649	-66.667%
2026-03-12	7.3000	9.0700	7.1100	7.5900	-5.125%	373,002	-78.920%
2026-03-11	9.0600	9.0600	7.4400	8.0000	-11.700%	175,997	-80.000%
2026-03-10	11.0000	11.0000	7.8900	9.0600	+113.679%	550,336	-82.340%
2012-03-30	4.4000	4.5000	3.9900	4.2400	-4.505%	1,362,092	-62.264%
2012-03-29	4.4400	4.5900	4.4101	4.4400	-0.225%	152,098	-63.964%
2012-03-28	4.3800	4.6300	4.2500	4.4500	+1.831%	1,089,148	-64.045%
2012-03-27	4.2600	4.4500	4.2600	4.3700	+2.824%	528,655	-63.387%
2012-03-26	4.3300	4.4400	4.1600	4.2500	-0.932%	734,059	-62.353%
2012-03-23	4.5100	4.5200	4.2000	4.2900	-4.667%	682,527	-62.704%
2012-03-22	4.7300	4.7400	4.4400	4.5000	-5.462%	344,898	-64.444%
2012-03-21	4.6900	4.8000	4.6200	4.7600	+1.709%	204,601	-66.387%
2012-03-20	4.6400	4.7000	4.6300	4.6800	+0.645%	128,773	-65.812%
2012-03-19	4.4500	4.7100	4.4500	4.6500	+4.730%	453,190	-65.591%
2012-03-16	4.7400	4.7400	4.3820	4.4400	-6.329%	872,985	-63.964%
2012-03-15	5.0300	5.1200	4.5900	4.7400	-5.765%	672,187	-66.245%
2012-03-14	5.3600	5.3800	5.0100	5.0300	-6.506%	413,335	-68.191%
2012-03-13	5.4100	5.4100	5.3000	5.3800	-0.186%	180,864	-70.260%
2012-03-12	5.2000	5.4500	5.2000	5.3900	+3.854%	178,890	-70.315%
2012-03-09	5.1300	5.2400	5.0900	5.1900	+1.170%	130,069	-69.171%
2012-03-08	5.1300	5.1800	5.0850	5.1300	+0.588%	129,784	-68.811%
2012-03-07	5.0100	5.1300	5.0100	5.1000	+2.204%	180,801	-68.627%
2012-03-06	5.1300	5.1300	4.9200	4.9900	-3.854%	125,645	-67.936%
2012-03-05	5.4100	5.4100	5.1400	5.1900	-4.771%	103,944	-69.171%
2012-03-02	5.6000	5.6300	5.3800	5.4500	-2.679%	92,301	-70.642%
2012-03-01	5.5000	5.9000	5.4300	5.6000	+1.818%	280,576	-71.429%
2012-02-29	5.5900	5.6300	5.3500	5.5000	-1.961%	116,990	-70.909%
2012-02-28	5.7700	5.8500	5.5000	5.6100	-3.276%	1,124,188	-71.480%
2012-02-27	6.0100	6.0700	5.7600	5.8000	-3.974%	459,812	-72.414%
2012-02-24	5.9700	6.1500	5.9700	6.0400	+1.173%	25,743	-73.510%
2012-02-23	5.9900	6.0600	5.9300	5.9700	-0.167%	91,584	-73.199%
2012-02-22	5.6000	5.9800	5.6000	5.9800	+5.841%	120,919	-73.244%
2012-02-21	5.5300	5.6800	5.5000	5.6500	+2.355%	717,200	-71.681%
2012-02-17	5.3700	5.5500	5.3400	5.5200	+2.412%	98,314	-71.014%
2012-02-16	5.2600	5.5300	5.1800	5.3900	+1.698%	140,774	-70.315%
2012-02-15	5.4900	5.5000	5.2900	5.3000	-2.574%	164,771	-69.811%
2012-02-14	5.6100	5.6400	5.4100	5.4400	-3.203%	127,948	-70.588%
2012-02-13	5.6100	5.7600	5.5900	5.6200	+0.898%	89,141	-71.530%
2012-02-10	5.6400	5.7000	5.5500	5.5700	-1.590%	61,119	-71.275%
2012-02-09	5.7300	5.8300	5.6200	5.6600	-0.876%	100,475	-71.731%
2012-02-08	5.8600	5.9100	5.6600	5.7100	-2.226%	198,266	-71.979%
2012-02-07	6.0100	6.0100	5.8100	5.8400	-2.667%	138,561	-72.603%
2012-02-06	6.0700	6.1100	5.9500	6.0000	-1.316%	17,117	-73.333%
2012-02-03	6.1100	6.1200	5.9800	6.0800	-0.328%	99,219	-73.684%
2012-02-02	6.0900	6.1700	6.0600	6.1000	-0.813%	60,746	-73.770%
2012-02-01	6.1500	6.1900	6.1000	6.1500	+0.163%	245,612	-73.984%
2012-01-31	6.1800	6.2820	6.1100	6.1400	-0.486%	298,327	-73.941%
2012-01-30	6.3700	6.3700	6.1500	6.1700	-3.292%	46,500	-74.068%
2012-01-27	6.3000	6.4400	6.2300	6.3800	+1.592%	53,553	-74.922%
2012-01-26	6.2700	6.3700	6.2000	6.2800	+0.803%	89,588	-74.522%
2012-01-25	6.3200	6.3600	6.1296	6.2300	-1.580%	283,452	-74.318%
2012-01-24	6.3600	6.4500	6.3000	6.3300	-0.939%	116,847	-74.724%
2012-01-23	6.3400	6.4500	6.2800	6.3900	+1.188%	113,140	-74.961%
2012-01-20	6.2300	6.3600	6.1000	6.3150	+1.040%	107,934	-74.663%
2012-01-19	6.0700	6.2900	6.0600	6.2500	+3.648%	144,634	-74.400%
2012-01-18	5.8200	6.0700	5.8200	6.0300	+3.253%	162,432	-73.466%
2012-01-17	5.6500	5.8700	5.6500	5.8400	+4.100%	158,655	-72.603%
2012-01-13	5.7925	5.8100	5.5800	5.6100	-3.938%	156,708	-71.480%
2012-01-12	5.8400	5.8736	5.7800	5.8400	0.000%	206,541	-72.603%
2012-01-11	5.8100	5.9000	5.7000	5.8400	0.000%	230,664	-72.603%
2012-01-10	6.1200	6.1200	5.7700	5.8400	-4.262%	265,454	-72.603%
2012-01-09	6.1000	6.1000	5.9300	6.1000	+0.329%	99,681	-73.770%
2012-01-06	6.0600	6.0800	5.8800	6.0800	+3.051%	94,170	-73.684%
2012-01-05	5.9800	5.9800	5.8000	5.9000	-1.007%	132,822	-72.881%
2012-01-04	6.1500	6.1500	5.8300	5.9600	-0.832%	84,883	-73.154%
2012-01-03	6.2500	6.2500	5.9900	6.0100	-1.797%	173,619	-73.378%
2011-12-30	6.1300	6.1500	5.9600	6.1200	+0.164%	174,081	-73.856%
2011-12-29	6.1700	6.2300	6.0300	6.1100	-1.452%	109,862	-73.813%
2011-12-28	6.2500	6.2500	6.1500	6.2000	-0.322%	174,003	-74.194%
2011-12-27	6.1500	6.2500	6.1500	6.2200	+1.138%	257,110	-74.277%
2011-12-23	6.1500	6.2500	6.0200	6.1500	-0.646%	219,869	-73.984%
2011-12-22	6.1700	6.1900	6.0318	6.1900	+3.167%	202,438	-74.152%
2011-12-21	5.8600	6.0000	5.8300	6.0000	+3.093%	183,152	-73.333%
2011-12-20	5.8100	5.8700	5.6400	5.8200	+1.926%	121,789	-72.509%
2011-12-19	5.4500	5.9000	5.4500	5.7100	+5.741%	253,758	-71.979%
2011-12-16	5.3300	5.4500	5.3300	5.4000	+0.372%	127,460	-70.370%
2011-12-15	5.2100	5.4400	5.2100	5.3800	+3.861%	143,488	-70.260%
2011-12-14	5.3100	5.4000	5.1100	5.1800	-2.996%	263,122	-69.112%
2011-12-13	5.4400	5.4852	5.2900	5.3400	-1.657%	208,260	-70.037%
2011-12-12	5.3200	5.4900	5.3000	5.4300	+1.685%	95,942	-70.534%
2011-12-09	5.3600	5.5000	5.2650	5.3400	-0.187%	230,329	-70.037%
2011-12-08	5.3700	5.6800	5.1900	5.3500	+2.099%	947,656	-70.093%
2011-12-07	5.2500	5.3500	5.2150	5.2400	-0.190%	93,485	-69.466%
2011-12-06	5.2600	5.3400	5.1100	5.2500	-0.756%	161,523	-69.524%
2011-12-05	5.3100	5.4000	5.2500	5.2900	+1.536%	275,061	-69.754%
2011-12-02	5.3000	5.3900	5.1700	5.2100	0.000%	278,913	-69.290%
2011-12-01	4.9600	5.2700	4.9500	5.2100	+5.040%	300,702	-69.290%
2011-11-30	4.9300	5.1000	4.8700	4.9600	+3.333%	225,142	-67.742%
2011-11-29	4.3700	4.9400	4.1600	4.8000	-5.882%	1,505,129	-66.667%
2011-11-28	5.2600	5.2600	5.1000	5.1000	+0.592%	136,343	-68.627%
2011-11-25	5.1300	5.2600	5.0500	5.0700	-1.934%	67,987	-68.442%
2011-11-23	5.2400	5.3000	5.0600	5.1700	-2.453%	250,471	-69.052%
2011-11-22	5.4800	5.4800	5.2100	5.3000	+0.379%	338,535	-69.811%
2011-11-21	5.1100	5.3000	5.0300	5.2800	+3.327%	308,667	-69.697%
2011-11-18	5.0200	5.1900	4.8500	5.1100	+1.793%	367,157	-68.689%
2011-11-17	5.2000	5.2900	4.9500	5.0200	-5.283%	614,789	-68.127%
2011-11-16	5.1000	5.3500	5.1000	5.3000	+5.159%	896,297	-69.811%
2011-11-15	4.7500	5.0790	4.4500	5.0400	+29.897%	1,502,344	-68.254%
2011-11-14	3.9600	3.9800	3.8500	3.8800	-1.523%	58,490	-58.763%
2011-11-11	3.9000	3.9600	3.8300	3.9400	+1.026%	137,958	-59.391%
2011-11-10	4.1900	4.4000	3.8600	3.9000	+5.405%	264,048	-58.974%
2011-11-09	3.7500	3.8000	3.6500	3.7000	-2.632%	176,837	-56.757%
2011-11-08	3.8500	3.9000	3.7350	3.8000	0.000%	136,841	-57.895%
2011-11-07	3.8400	3.9100	3.7000	3.8000	-0.524%	47,666	-57.895%
2011-11-04	3.8400	3.8500	3.7301	3.8200	+0.262%	60,774	-58.115%
2011-11-03	3.8600	3.8800	3.7100	3.8100	+2.419%	103,725	-58.005%
2011-11-02	3.9400	3.9400	3.6900	3.7200	-4.859%	202,478	-56.989%
2011-11-01	3.9600	4.0100	3.8600	3.9100	-2.736%	217,674	-59.079%
2011-10-31	4.0400	4.1100	3.9500	4.0200	-1.229%	122,618	-60.199%
2011-10-28	4.1000	4.1500	3.9900	4.0700	-1.691%	160,833	-60.688%
2011-10-27	4.0800	4.2000	3.9900	4.1400	+3.500%	301,193	-61.353%
2011-10-26	3.9700	4.1000	3.8350	4.0000	+3.359%	88,924	-60.000%
2011-10-25	3.8700	4.1000	3.8000	3.8700	0.000%	295,770	-58.656%
2011-10-24	3.7000	3.9900	3.7000	3.8700	+3.476%	218,126	-58.656%
2011-10-21	3.7200	3.7900	3.6200	3.7400	+1.907%	393,760	-57.219%
2011-10-20	3.5800	3.7300	3.5300	3.6700	+2.514%	169,099	-56.403%
2011-10-19	3.5000	3.6500	3.4500	3.5800	+2.286%	126,310	-55.307%
2011-10-18	3.4300	3.5400	3.4200	3.5000	+2.339%	127,898	-54.286%
2011-10-17	3.4200	3.4900	3.3400	3.4200	-0.292%	61,916	-53.216%
2011-10-14	3.4400	3.5200	3.3700	3.4300	+0.292%	129,963	-53.353%
2011-10-13	3.4500	3.4700	3.3250	3.4200	-2.006%	168,448	-53.216%
2011-10-12	3.5000	3.5050	3.3000	3.4900	+2.047%	288,339	-54.155%
2011-10-11	3.4500	3.5400	3.2600	3.4200	-1.156%	258,112	-53.216%
2011-10-10	3.3600	3.8000	3.2600	3.4600	+9.841%	726,659	-53.757%
2011-10-07	3.2800	3.3450	3.0500	3.1500	-3.670%	513,438	-49.206%
2011-10-06	3.0400	3.3400	2.9900	3.2700	+5.484%	526,925	-51.070%
2011-10-05	2.5600	3.3900	2.5000	3.1000	+25.506%	769,458	-48.387%
2011-10-04	2.6200	2.9700	2.2700	2.4700	-4.264%	1,655,622	-35.223%
2011-10-03	3.6400	3.6800	2.3700	2.5800	-30.081%	918,253	-37.984%
2011-09-30	3.5700	3.9600	3.5700	3.6900	+1.096%	155,408	-56.640%
2011-09-29	3.9200	4.0100	3.5700	3.6500	-5.685%	134,226	-56.164%
2011-09-28	3.9800	4.0000	3.8500	3.8700	-2.764%	85,832	-58.656%
2011-09-27	4.0700	4.0700	3.9000	3.9800	-0.995%	57,242	-59.799%
2011-09-26	4.0800	4.0800	3.8500	4.0200	-1.711%	139,417	-60.199%
2011-09-23	4.0900	4.3100	4.0500	4.0900	-0.244%	85,745	-60.880%
2011-09-22	4.1700	4.2000	4.0700	4.1000	-4.429%	124,992	-60.976%
2011-09-21	4.3000	4.3498	4.2100	4.2900	-0.233%	64,550	-62.704%
2011-09-20	4.3700	4.4400	4.2300	4.3000	-0.693%	78,965	-62.791%
2011-09-19	4.1900	4.4000	4.1000	4.3300	+2.123%	1,100,024	-63.048%
2011-09-16	4.3000	4.3500	4.2300	4.2400	-1.395%	105,414	-62.264%
2011-09-15	4.1200	4.4500	4.1200	4.3000	-1.376%	102,220	-62.791%
2011-09-14	4.3900	4.4400	4.2845	4.3600	-0.683%	61,208	-63.303%
2011-09-13	4.3300	4.4200	4.2550	4.3900	+0.688%	181,153	-63.554%
2011-09-12	4.4000	4.4300	4.2500	4.3600	-1.802%	56,529	-63.303%
2011-09-09	4.4000	4.4800	4.3500	4.4400	-0.893%	54,924	-63.964%
2011-09-08	4.4800	4.5000	4.4000	4.4800	+0.448%	30,992	-64.286%
2011-09-07	4.5800	4.6500	4.4500	4.4600	+2.294%	69,165	-64.126%
2011-09-06	4.3100	4.4200	4.2100	4.3600	-0.457%	89,102	-63.303%
2011-09-02	4.4000	4.4200	4.2800	4.3800	-0.455%	67,779	-63.470%
2011-09-01	4.4300	4.4800	4.3400	4.4000	-0.227%	44,026	-63.636%
2011-08-31	4.4300	4.5100	4.3300	4.4100	-0.451%	161,169	-63.719%
2011-08-30	4.5400	4.6300	4.4000	4.4300	-2.851%	72,087	-63.883%
2011-08-29	4.6100	4.7000	4.5500	4.5600	-0.437%	184,498	-64.912%
2011-08-26	4.5400	4.6900	4.4100	4.5800	+0.659%	56,386	-65.066%
2011-08-25	4.7700	4.8000	4.5000	4.5500	-3.805%	81,354	-64.835%
2011-08-24	4.7800	4.8500	4.6500	4.7300	-1.458%	57,911	-66.173%
2011-08-23	4.7000	4.8000	4.6340	4.8000	+2.345%	83,754	-66.667%
2011-08-22	4.7700	4.8800	4.6000	4.6900	-0.213%	88,463	-65.885%
2011-08-19	4.8500	4.8500	4.6300	4.7000	-4.082%	129,098	-65.957%
2011-08-18	4.9100	4.9301	4.7000	4.9000	-2.000%	81,617	-67.347%
2011-08-17	5.0000	5.1600	4.9000	5.0000	+0.402%	78,474	-68.000%
2011-08-16	4.9200	5.0900	4.8100	4.9800	+0.606%	96,444	-67.871%
2011-08-15	5.0700	5.2000	4.8600	4.9500	-1.000%	102,776	-67.677%
2011-08-12	4.4900	5.1400	4.4900	5.0000	+11.857%	1,307,980	-68.000%
2011-08-11	4.3000	4.5000	4.2000	4.4700	+4.439%	370,407	-64.206%
2011-08-10	4.3300	4.4900	4.1800	4.2800	+0.469%	174,295	-62.617%
2011-08-09	4.2900	4.4900	4.1100	4.2600	+0.235%	496,994	-62.441%
2011-08-08	4.3300	4.3800	4.0600	4.2500	-3.189%	501,695	-62.353%
2011-08-05	4.6000	4.6000	4.3300	4.3900	-3.728%	849,907	-63.554%
2011-08-04	4.6100	4.7300	4.5000	4.5600	-1.512%	190,119	-64.912%
2011-08-03	4.7000	4.7500	4.4600	4.6300	-1.068%	99,694	-65.443%
2011-08-02	4.7900	4.9200	4.6500	4.6800	-2.500%	83,624	-65.812%
2011-08-01	4.9700	5.0200	4.7500	4.8000	-2.439%	268,683	-66.667%
2011-07-29	4.9000	4.9900	4.8000	4.9200	0.000%	77,384	-67.480%
2011-07-28	4.9300	5.0101	4.8700	4.9200	-0.405%	114,807	-67.480%
2011-07-27	5.0400	5.0400	4.9100	4.9400	-2.372%	123,743	-67.611%
2011-07-26	5.0100	5.1000	4.9900	5.0600	+1.606%	224,117	-68.379%
2011-07-25	4.9500	5.0500	4.9000	4.9800	0.000%	198,286	-67.871%
2011-07-22	4.9000	5.0500	4.8800	4.9800	+2.680%	258,073	-67.871%
2011-07-21	4.9800	5.0300	4.8200	4.8500	-2.610%	321,039	-67.010%
2011-07-20	5.0500	5.0500	4.9600	4.9800	0.000%	143,959	-67.871%
2011-07-19	4.9900	5.0500	4.9600	4.9800	+0.403%	85,725	-67.871%
2011-07-18	5.0100	5.0600	4.9500	4.9600	-1.392%	102,372	-67.742%
2011-07-15	5.0900	5.0900	5.0000	5.0300	-0.198%	252,393	-68.191%
2011-07-14	5.0300	5.1700	5.0000	5.0400	+0.800%	175,846	-68.254%
2011-07-13	5.0200	5.1000	4.9800	5.0000	+0.806%	488,410	-68.000%
2011-07-12	5.0500	5.1400	4.8900	4.9600	-1.976%	564,457	-67.742%
2011-07-11	5.2700	5.2999	5.0200	5.0600	-4.528%	164,544	-68.379%
2011-07-08	5.4500	5.4600	5.2200	5.3000	-2.930%	268,930	-69.811%
2011-07-07	5.4400	5.5000	5.3600	5.4600	+3.019%	284,677	-70.696%
2011-07-06	5.3800	5.4200	5.2300	5.3000	-1.487%	169,184	-69.811%
2011-07-05	5.3200	5.4000	5.2800	5.3800	+2.087%	412,927	-70.260%
2011-07-01	5.2300	5.4000	5.2200	5.2700	+1.737%	2,097,833	-69.639%
2011-06-30	5.0800	5.2000	5.0600	5.1800	+2.982%	104,417	-69.112%
2011-06-29	5.0500	5.0600	4.9100	5.0300	+0.399%	132,906	-68.191%
2011-06-28	4.9500	5.2100	4.9400	5.0100	+1.623%	513,408	-68.064%
2011-06-27	4.8000	5.0300	4.7500	4.9300	+2.923%	294,782	-67.546%
2011-06-24	4.9900	5.0400	4.7600	4.7900	-3.232%	135,527	-66.597%
2011-06-23	4.8800	4.9900	4.6600	4.9500	+1.434%	447,978	-67.677%
2011-06-22	4.7500	5.2500	4.6300	4.8800	+3.171%	828,112	-67.213%
2011-06-21	4.5100	4.7600	4.4400	4.7300	+5.111%	358,523	-66.173%
2011-06-20	4.3900	4.5600	4.3800	4.5000	+2.975%	638,859	-64.444%
2011-06-17	4.4400	4.5700	4.2400	4.3700	0.000%	953,273	-63.387%
2011-06-16	4.7000	4.7900	4.2000	4.3700	-6.823%	1,553,623	-63.387%
2011-06-15	4.6400	4.8000	4.6300	4.6900	+1.078%	856,590	-65.885%
2011-06-14	4.4400	4.9500	4.4200	4.6400	+5.695%	1,023,756	-65.517%
2011-06-13	4.4400	4.5500	4.3200	4.3900	-1.348%	316,561	-63.554%
2011-06-10	4.3000	4.5500	4.2500	4.4500	+3.488%	1,168,126	-64.045%
2011-06-09	4.4000	4.5400	4.2500	4.3000	-1.826%	1,364,027	-62.791%
2011-06-08	4.7400	4.8100	4.3200	4.3800	-7.400%	4,058,993	-63.470%
2011-06-07	4.9500	4.9900	4.6700	4.7300	-4.251%	695,900	-66.173%
2011-06-06	5.3800	5.4600	4.7500	4.9400	-9.024%	1,464,263	-67.611%
2011-06-03	5.5000	5.7100	5.3900	5.4300	-1.986%	265,763	-70.534%
2011-06-02	5.3400	5.6500	5.3300	5.5400	+5.524%	296,357	-71.119%
2011-06-01	5.6200	5.8300	5.1200	5.2500	-6.750%	552,985	-69.524%
2011-05-31	5.8800	5.8800	5.6300	5.6300	-3.098%	1,863,075	-71.581%
2011-05-27	5.8200	6.0000	5.7900	5.8100	+1.220%	251,517	-72.461%
2011-05-26	5.9100	5.9100	5.6600	5.7400	-1.544%	208,932	-72.125%
2011-05-25	5.9500	6.0000	5.7200	5.8300	-2.508%	491,105	-72.556%
2011-05-24	5.9900	6.0100	5.8000	5.9800	+0.843%	149,037	-73.244%
2011-05-23	6.1100	6.1100	5.8500	5.9300	-3.890%	238,945	-73.019%
2011-05-20	6.3800	6.3800	6.1600	6.1700	-3.594%	149,561	-74.068%
2011-05-19	6.6200	6.6200	6.2600	6.4000	-2.439%	166,246	-75.000%
2011-05-18	6.4000	6.5700	6.1900	6.5600	+2.821%	260,565	-75.610%
2011-05-17	6.5200	6.5200	6.2500	6.3800	0.000%	268,905	-74.922%
2011-05-16	6.5100	6.6400	6.3200	6.3800	-2.744%	294,741	-74.922%
2011-05-13	6.7200	6.8400	6.4000	6.5600	-2.959%	446,486	-75.610%
2011-05-12	6.4800	6.9100	6.4700	6.7600	+4.321%	685,637	-76.331%
2011-05-11	6.4000	6.5000	6.3000	6.4800	+7.820%	904,029	-75.309%
2011-05-10	6.0100	6.1100	5.7700	6.0100	+0.334%	817,062	-73.378%
2011-05-09	6.1700	6.1900	5.9200	5.9900	-1.480%	467,268	-73.289%
2011-05-06	5.9200	6.0900	5.8300	6.0800	+3.932%	287,554	-73.684%
2011-05-05	5.9700	6.0800	5.8200	5.8500	-2.824%	290,645	-72.650%
2011-05-04	6.0500	6.0965	5.9700	6.0200	-0.987%	282,785	-73.422%
2011-05-03	6.2400	6.2400	5.9900	6.0800	-1.138%	340,235	-73.684%
2011-05-02	6.1400	6.1800	6.0400	6.1500	+0.655%	230,247	-73.984%
2011-04-29	6.1800	6.2300	6.0600	6.1100	-0.812%	290,541	-73.813%
2011-04-28	6.2500	6.3500	6.1000	6.1600	-1.440%	561,746	-74.026%
2011-04-27	5.9000	6.2800	5.8800	6.2500	+5.932%	878,988	-74.400%
2011-04-26	5.7400	5.9400	5.7200	5.9000	+3.509%	756,463	-72.881%
2011-04-25	5.7000	5.7600	5.6800	5.7000	+0.176%	71,970	-71.930%
2011-04-21	5.6700	5.7500	5.6200	5.6900	+0.887%	389,326	-71.880%
2011-04-20	5.8700	5.9600	5.6100	5.6400	-2.253%	500,065	-71.631%
2011-04-19	5.5900	5.8200	5.5500	5.7700	+2.487%	482,222	-72.270%
2011-04-18	5.6500	5.7200	5.5500	5.6300	-1.916%	340,016	-71.581%
2011-04-15	5.7500	5.8400	5.6300	5.7400	+0.350%	524,589	-72.125%
2011-04-14	5.3800	5.8100	5.3750	5.7200	+5.147%	597,690	-72.028%
2011-04-13	5.5200	5.6000	5.4300	5.4400	-0.366%	706,620	-70.588%
2011-04-12	5.8900	5.8900	5.3300	5.4600	-7.770%	1,518,209	-70.696%
2011-04-11	6.0900	6.0900	5.8200	5.9200	-2.632%	809,984	-72.973%
2011-04-08	6.0100	6.1300	5.9500	6.0800	0.000%	724,096	-73.684%
2011-04-07	6.0800	6.1300	5.9800	6.0800	-1.459%	924,363	-73.684%
2011-04-06	6.0500	6.2200	5.9900	6.1700	+1.983%	351,032	-74.068%
2011-04-05	6.1000	6.1100	5.8801	6.0500	-1.144%	410,735	-73.554%
2011-04-04	6.1900	6.1900	5.9700	6.1200	-0.649%	893,394	-73.856%
2011-04-01	6.3000	6.3500	6.1000	6.1600	-1.989%	361,361	-74.026%
2011-03-31	6.2100	6.3000	6.1000	6.2850	+1.864%	586,576	-74.543%
2011-03-30	6.3300	6.3500	6.1400	6.1700	-1.908%	656,111	-74.068%
2011-03-29	6.3800	6.4899	5.8500	6.2900	-1.719%	3,443,748	-74.563%
2011-03-28	6.5000	6.6600	6.3500	6.4000	0.000%	900,245	-75.000%
2011-03-25	6.5400	6.5750	6.3900	6.4000	-1.991%	892,728	-75.000%
2011-03-24	6.2400	6.6200	6.2300	6.5300	+5.323%	843,420	-75.498%
2011-03-23	6.1400	6.2100	6.0200	6.2000	+0.649%	666,797	-74.194%
2011-03-22	6.4600	6.4700	5.8200	6.1600	-0.565%	1,461,425	-74.026%
2011-03-21	5.9800	6.2500	5.9000	6.1950	+3.422%	1,714,952	-74.173%
2011-03-18	5.4100	6.0000	5.3700	5.9900	+12.172%	2,000,042	-73.289%
2011-03-17	5.8300	5.8300	5.3300	5.3400	-4.129%	1,586,917	-70.037%
2011-03-16	5.5200	5.7500	5.4500	5.5700	-0.536%	544,598	-71.275%
2011-03-15	5.6000	5.7601	5.2600	5.6000	-1.754%	1,450,832	-71.429%
2011-03-14	5.8300	5.9400	5.7000	5.7000	-2.896%	368,143	-71.930%
2011-03-11	5.9200	6.0700	5.8500	5.8700	-1.510%	350,078	-72.743%
2011-03-10	5.9900	6.1100	5.9000	5.9600	-0.997%	866,519	-73.154%
2011-03-09	6.2600	6.2600	5.9900	6.0200	-3.680%	748,265	-73.422%
2011-03-08	6.1800	6.3700	6.1601	6.2500	+0.806%	1,341,676	-74.400%
2011-03-07	6.2700	6.3100	6.0600	6.2000	-2.669%	1,679,692	-74.194%
2011-03-04	6.5500	6.5500	6.2600	6.3700	-3.338%	251,600	-74.882%
2011-03-03	6.0600	6.6100	5.9300	6.5900	+9.651%	1,009,921	-75.721%
2011-03-02	6.2400	6.3000	5.9800	6.0100	-3.221%	1,208,752	-73.378%
2011-03-01	6.6100	6.6300	6.1400	6.2100	-5.479%	917,602	-74.235%
2011-02-28	6.8000	6.8500	6.5000	6.5700	-3.097%	391,523	-75.647%
2011-02-25	6.7800	6.9300	6.7600	6.7800	+0.296%	146,885	-76.401%
2011-02-24	7.0000	7.0500	6.6800	6.7600	-3.152%	297,896	-76.331%
2011-02-23	7.0600	7.1899	6.9300	6.9800	-1.273%	403,191	-77.077%
2011-02-22	6.9700	7.0900	6.8900	7.0700	+0.712%	171,363	-77.369%
2011-02-18	7.0100	7.1500	6.8900	7.0200	-0.426%	250,709	-77.208%
2011-02-17	6.6800	7.0800	6.6400	7.0500	+5.539%	616,755	-77.305%
2011-02-16	6.7100	6.8600	5.8190	6.6800	-1.037%	2,023,152	-76.048%
2011-02-15	6.6800	6.8700	6.6800	6.7500	+0.596%	324,688	-76.296%
2011-02-14	6.7500	6.8600	6.6900	6.7100	-0.593%	310,843	-76.155%
2011-02-11	6.7200	6.8000	6.6200	6.7500	-0.295%	695,292	-76.296%
2011-02-10	6.9200	6.9900	6.5000	6.7700	-2.026%	703,112	-76.366%
2011-02-09	7.0100	7.0600	6.7200	6.9100	-1.986%	715,613	-76.845%
2011-02-08	7.1500	7.1700	7.0200	7.0500	-1.261%	613,768	-77.305%
2011-02-07	7.0900	7.2500	6.9400	7.1400	+1.277%	529,867	-77.591%
2011-02-04	7.6500	7.7700	6.8600	7.0500	-7.723%	2,818,038	-77.305%
2011-02-03	7.5500	7.6700	7.4700	7.6400	+0.526%	385,974	-79.058%
2011-02-02	7.6000	7.6200	7.4800	7.6000	+0.396%	802,346	-78.947%
2011-02-01	7.5800	7.5800	7.4800	7.5700	+0.398%	739,188	-78.864%
2011-01-31	7.5500	7.5600	7.4800	7.5400	+0.399%	355,533	-78.780%
2011-01-28	7.4300	7.5200	7.3500	7.5100	+0.670%	339,151	-78.695%
2011-01-27	7.4200	7.4700	7.4000	7.4600	+0.539%	110,147	-78.552%
2011-01-26	7.4300	7.4300	7.3500	7.4200	0.000%	228,240	-78.437%
2011-01-25	7.4500	7.4800	7.3800	7.4200	-0.135%	105,772	-78.437%
2011-01-24	7.4300	7.4800	7.3800	7.4300	-0.268%	139,399	-78.466%
2011-01-21	7.4600	7.4600	7.3700	7.4500	+0.404%	128,442	-78.523%
2011-01-20	7.3700	7.4300	7.3500	7.4200	-0.135%	170,182	-78.437%
2011-01-19	7.4500	7.4500	7.3600	7.4300	-0.402%	118,087	-78.466%

.dark-mode .HtnpWP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HtnpWP{ 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