CASTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	51.00	53.60	49.88	52.52	52.52	3.69%	27,323,250
Dec 4, 2025	50.99	51.70	49.60	50.65	50.65	-0.82%	17,312,180
Dec 3, 2025	50.73	52.89	49.83	51.07	51.07	0.53%	27,544,110
Dec 2, 2025	52.79	53.46	50.30	50.80	50.80	-5.03%	34,903,150
Dec 1, 2025	53.00	53.98	51.81	53.49	53.49	0.73%	42,051,810
Nov 28, 2025	49.98	54.68	48.93	53.10	53.10	6.82%	59,722,230
Nov 27, 2025	47.53	51.21	47.00	49.71	49.71	2.35%	40,105,070
Nov 26, 2025	47.03	49.78	46.68	48.57	48.57	1.74%	49,735,770
Nov 25, 2025	47.64	47.74	47.27	47.74	47.74	10.00%	17,095,420
Nov 24, 2025	40.99	43.78	40.99	43.40	43.40	6.37%	20,259,080
Nov 21, 2025	41.83	42.30	40.80	40.80	40.80	-3.18%	9,222,917
Nov 20, 2025	42.28	42.53	41.68	42.14	42.14	0.57%	8,740,480
Nov 19, 2025	41.87	42.50	41.68	41.90	41.90	0.14%	8,537,874
Nov 18, 2025	41.31	42.45	41.01	41.84	41.84	1.36%	9,934,438
Nov 17, 2025	41.28	41.75	40.87	41.28	41.28	-	7,338,613
Nov 14, 2025	41.80	42.10	41.24	41.28	41.28	-2.04%	8,414,818
Nov 13, 2025	41.88	42.47	41.76	42.14	42.14	0.98%	6,395,505
Nov 12, 2025	42.52	42.80	41.26	41.73	41.73	-2.50%	9,291,506
Nov 11, 2025	43.38	43.63	42.62	42.80	42.80	-0.49%	8,109,570
Nov 10, 2025	42.98	43.95	42.38	43.01	43.01	-3.17%	18,566,290
Nov 7, 2025	45.02	45.12	44.17	44.42	44.42	-2.09%	7,844,638
Nov 6, 2025	44.81	45.43	44.50	45.37	45.37	1.29%	9,060,247
Nov 5, 2025	43.90	45.10	43.62	44.79	44.79	0.83%	8,891,347
Nov 4, 2025	44.90	45.30	44.12	44.42	44.42	-1.05%	8,433,461
Nov 3, 2025	46.01	46.04	43.80	44.89	44.89	-3.05%	16,086,360
Oct 31, 2025	46.70	47.47	46.16	46.30	46.30	-1.09%	10,835,100
Oct 30, 2025	48.24	48.24	46.67	46.81	46.81	-2.96%	15,556,930
Oct 29, 2025	48.31	49.48	47.84	48.24	48.24	2.94%	24,283,710
Oct 28, 2025	46.00	47.15	45.32	46.86	46.86	1.78%	17,113,220
Oct 27, 2025	46.89	47.38	45.98	46.04	46.04	-0.11%	17,129,530
Oct 24, 2025	45.51	46.37	44.76	46.09	46.09	1.97%	14,305,000
Oct 23, 2025	44.98	47.16	44.68	45.20	45.20	1.16%	15,909,070
Oct 22, 2025	44.40	45.11	43.78	44.68	44.68	0.40%	10,154,630
Oct 21, 2025	44.24	44.96	43.96	44.50	44.50	1.23%	12,133,660
Oct 20, 2025	44.30	44.73	43.61	43.96	43.96	0.37%	10,712,800
Oct 17, 2025	45.06	45.38	43.60	43.80	43.80	-2.77%	16,930,810
Oct 16, 2025	46.30	46.47	44.81	45.05	45.05	-3.37%	16,659,140
Oct 15, 2025	47.60	47.79	45.58	46.62	46.62	-3.72%	20,223,680
Oct 14, 2025	52.00	52.20	47.20	48.42	48.42	-7.37%	34,761,810
Oct 13, 2025	48.00	52.60	47.96	52.27	52.27	5.75%	38,486,580
Oct 10, 2025	48.72	50.50	47.72	49.43	49.43	0.53%	25,337,450
Oct 9, 2025	49.06	50.66	48.87	49.17	49.17	-1.07%	23,758,020
Sep 30, 2025	49.15	50.18	48.70	49.70	49.70	1.47%	20,011,580
Sep 29, 2025	48.71	49.35	48.10	48.98	48.98	0.55%	16,573,230
Sep 26, 2025	50.13	50.57	48.71	48.71	48.71	-4.10%	25,048,250
Sep 25, 2025	51.98	52.96	50.50	50.79	50.79	-4.12%	39,196,490
Sep 24, 2025	50.97	54.82	49.84	52.97	52.97	3.92%	57,706,850
Sep 23, 2025	52.75	52.95	49.05	50.97	50.97	-3.37%	45,762,580
Sep 22, 2025	53.02	55.52	51.66	52.75	52.75	4.52%	65,785,830
Sep 19, 2025	45.65	50.47	45.65	50.47	50.47	10.00%	62,082,870