MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CAST — FreeCast, Inc. Class A Common Stock
NasdaqFreeCast, Inc. Class A Common Stock
$1.18
+0.07(+6.31%)
- O
- 1.12
- H
- 1.19
- L
- 1.11
- V
- 343.45K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.18
Period Return-87.08%
Period High$33.00
Period Low$0.50
Avg Daily Volume5.78M
Total Trading Days144
CAST — Historical OHLCV Price & Volume Table
Mar 10, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.12 | $1.19 | $1.11 | $1.18 | +$0.07 | +6.31% | 343,454 | $1.15 | $1.11 $1.19 |
| Oct 1, 2026 | $1.14 | $1.14 | $1.09 | $1.11 | $-0.03 | -2.63% | 397,666 | $1.11 | $1.09 $1.14 |
| Sep 30, 2026 | $1.19 | $1.20 | $1.13 | $1.14 | $-0.03 | -2.56% | 552,503 | $1.16 | $1.13 $1.20 |
| Sep 29, 2026 | $1.17 | $1.22 | $1.14 | $1.17 | $-0.01 | -0.85% | 511,628 | $1.18 | $1.14 $1.22 |
| Sep 28, 2026 | $1.23 | $1.23 | $1.13 | $1.18 | $-0.01 | -0.84% | 580,552 | $1.18 | $1.13 $1.23 |
| Sep 25, 2026 | $1.25 | $1.27 | $1.18 | $1.19 | $-0.05 | -4.03% | 371,910 | $1.23 | $1.18 $1.27 |
| Sep 24, 2026 | $1.27 | $1.32 | $1.21 | $1.24 | $-0.07 | -5.34% | 564,933 | $1.24 | $1.21 $1.32 |
| Sep 23, 2026 | $1.36 | $1.40 | $1.29 | $1.31 | $-0.08 | -5.76% | 597,689 | $1.32 | $1.29 $1.40 |
| Sep 22, 2026 | $1.49 | $1.49 | $1.34 | $1.39 | $-0.06 | -4.14% | 690,015 | $1.39 | $1.34 $1.49 |
| Sep 21, 2026 | $1.42 | $1.52 | $1.41 | $1.45 | +$0.08 | +5.84% | 512,076 | $1.47 | $1.41 $1.52 |
| Sep 18, 2026 | $1.41 | $1.50 | $1.37 | $1.37 | $-0.05 | -3.52% | 1,037,054 | $1.43 | $1.37 $1.50 |
| Sep 17, 2026 | $1.38 | $1.42 | $1.33 | $1.42 | +$0.04 | +2.90% | 442,588 | $1.37 | $1.33 $1.42 |
| Sep 16, 2026 | $1.35 | $1.38 | $1.30 | $1.38 | +$0.05 | +3.76% | 501,945 | $1.34 | $1.30 $1.38 |
| Sep 15, 2026 | $1.36 | $1.44 | $1.33 | $1.33 | $-0.01 | -0.75% | 581,294 | $1.38 | $1.33 $1.44 |
| Sep 14, 2026 | $1.38 | $1.44 | $1.34 | $1.34 | $-0.07 | -4.96% | 395,893 | $1.39 | $1.34 $1.44 |
| Sep 11, 2026 | $1.27 | $1.55 | $1.27 | $1.41 | +$0.11 | +8.46% | 2,225,840 | $1.46 | $1.27 $1.55 |
| Sep 10, 2026 | $1.24 | $1.39 | $1.24 | $1.30 | +$0.01 | +0.78% | 892,985 | $1.33 | $1.24 $1.39 |
| Sep 9, 2026 | $1.29 | $1.35 | $1.25 | $1.29 | $-0.02 | -1.53% | 627,751 | $1.30 | $1.25 $1.35 |
| Sep 8, 2026 | $1.37 | $1.41 | $1.28 | $1.31 | $-0.06 | -4.38% | 1,028,122 | $1.34 | $1.28 $1.41 |
| Sep 4, 2026 | $1.36 | $1.42 | $1.35 | $1.37 | $-0.02 | -1.44% | 391,391 | $1.38 | $1.35 $1.42 |
| Sep 3, 2026 | $1.38 | $1.45 | $1.34 | $1.39 | +$0.02 | +1.46% | 580,792 | $1.40 | $1.34 $1.45 |
| Sep 2, 2026 | $1.38 | $1.42 | $1.34 | $1.37 | $-0.02 | -1.44% | 537,149 | $1.38 | $1.34 $1.42 |
| Sep 1, 2026 | $1.27 | $1.48 | $1.26 | $1.39 | +$0.11 | +8.59% | 1,699,812 | $1.40 | $1.26 $1.48 |
| Aug 31, 2026 | $1.29 | $1.35 | $1.24 | $1.28 | $-0.04 | -3.03% | 1,253,755 | $1.29 | $1.24 $1.35 |
| Aug 28, 2026 | $1.37 | $1.46 | $1.31 | $1.32 | $-0.11 | -7.69% | 10,442,922 | $1.47 | $1.31 $1.46 |
| Aug 27, 2026 | $1.47 | $1.61 | $1.41 | $1.43 | $-0.08 | -5.30% | 1,183,604 | $1.50 | $1.41 $1.61 |
| Aug 26, 2026 | $1.57 | $1.59 | $1.48 | $1.51 | $-0.07 | -4.13% | 744,532 | $1.53 | $1.48 $1.59 |
| Aug 25, 2026 | $1.39 | $1.60 | $1.39 | $1.58 | +$0.11 | +7.14% | 1,714,079 | $1.53 | $1.39 $1.60 |
| Aug 24, 2026 | $1.57 | $1.58 | $1.38 | $1.47 | $-0.11 | -6.96% | 1,904,557 | $1.50 | $1.38 $1.58 |
| Aug 21, 2026 | $1.73 | $1.73 | $1.50 | $1.58 | $-0.29 | -15.51% | 3,260,918 | $1.59 | $1.50 $1.73 |