5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
Freecast Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.31 | $1.33 (1.53%) | $1.35 | $1.17 | 375.00 K | $57.08 M |
| 11/04/2026 | $1.25 | $1.32 (5.6%) | $1.35 | $1.21 | 249.10 K | $56.65 M |
| 11/03/2026 | $1.22 | $1.28 (4.92%) | $1.29 | $1.16 | 203.36 K | $54.93 M |
| 11/02/2026 | $1.25 | $1.22 (-2.4%) | $1.32 | $1.20 | 220.25 K | $52.36 M |
| 10/30/2026 | $1.29 | $1.30 (0.78%) | $1.40 | $1.22 | 311.76 K | $55.79 M |
| 10/29/2026 | $1.23 | $1.36 (10.57%) | $1.38 | $1.19 | 681.85 K | $58.36 M |
| 10/28/2026 | $1.17 | $1.24 (5.98%) | $1.27 | $1.15 | 418.22 K | $53.21 M |
| 10/27/2026 | $1.03 | $1.17 (13.59%) | $1.18 | $1.03 | 277.00 K | $50.21 M |
| 10/26/2026 | $1.09 | $1.04 (-4.59%) | $1.09 | $1.03 | 137.93 K | $44.63 M |
| 10/23/2026 | $0.98 | $1.09 (11.22%) | $1.11 | $0.95 | 570.08 K | $46.78 M |
| 10/22/2026 | $0.99 | $0.96 (-3.19%) | $1.02 | $0.95 | 143.49 K | $41.13 M |
| 10/21/2026 | $1.02 | $1.01 (-0.98%) | $1.03 | $0.99 | 103.84 K | $43.34 M |
| 10/20/2026 | $1.00 | $1.01 (1%) | $1.04 | $0.99 | 116.36 K | $43.34 M |
| 10/19/2026 | $1.02 | $0.97 (-4.61%) | $1.05 | $0.95 | 180.39 K | $41.76 M |
| 10/16/2026 | $1.09 | $0.98 (-10.15%) | $1.09 | $0.96 | 229.12 K | $42.03 M |
| 10/15/2026 | $1.05 | $1.08 (2.86%) | $1.09 | $1.01 | 1.11 M | $46.35 M |
| 10/14/2026 | $1.10 | $1.07 (-2.73%) | $1.14 | $1.06 | 247.14 K | $45.92 M |
| 10/13/2026 | $1.12 | $1.13 (0.89%) | $1.16 | $1.11 | 131.08 K | $48.49 M |
| 10/12/2026 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.11 | 150.65 K | $48.06 M |
| 10/09/2026 | $1.19 | $1.16 (-2.52%) | $1.19 | $1.15 | 137.35 K | $49.78 M |
| 10/08/2026 | $1.17 | $1.17 (0%) | $1.20 | $1.15 | 417.74 K | $50.21 M |
| 10/07/2026 | $1.13 | $1.19 (5.31%) | $1.21 | $1.10 | 268.42 K | $51.07 M |
| 10/06/2026 | $1.17 | $1.13 (-3.42%) | $1.19 | $1.11 | 278.77 K | $48.49 M |
| 10/05/2026 | $1.15 | $1.17 (1.74%) | $1.21 | $1.11 | 553.95 K | $50.21 M |
| 10/02/2026 | $1.12 | $1.18 (5.36%) | $1.19 | $1.11 | 349.34 K | $50.64 M |
| 10/01/2026 | $1.14 | $1.11 (-2.63%) | $1.14 | $1.09 | 397.67 K | $47.63 M |
| 09/30/2026 | $1.19 | $1.14 (-4.2%) | $1.20 | $1.13 | 552.50 K | $48.92 M |
| 09/29/2026 | $1.17 | $1.17 (0%) | $1.22 | $1.14 | 511.63 K | $50.21 M |
| 09/28/2026 | $1.23 | $1.18 (-4.07%) | $1.23 | $1.13 | 580.55 K | $50.64 M |
| 09/25/2026 | $1.25 | $1.19 (-4.8%) | $1.27 | $1.18 | 371.91 K | $48.62 M |
| 09/24/2026 | $1.27 | $1.24 (-2.36%) | $1.32 | $1.21 | 564.93 K | $50.66 M |
| 09/23/2026 | $1.36 | $1.31 (-3.68%) | $1.40 | $1.29 | 597.69 K | $53.52 M |
| 09/22/2026 | $1.49 | $1.39 (-6.71%) | $1.49 | $1.34 | 690.01 K | $56.79 M |
| 09/21/2026 | $1.42 | $1.45 (2.11%) | $1.52 | $1.41 | 512.08 K | $59.24 M |
| 09/18/2026 | $1.41 | $1.37 (-2.84%) | $1.50 | $1.37 | 1.04 M | $55.97 M |
| 09/17/2026 | $1.38 | $1.42 (2.9%) | $1.42 | $1.33 | 442.59 K | $58.02 M |
| 09/16/2026 | $1.35 | $1.38 (2.22%) | $1.38 | $1.30 | 501.94 K | $56.38 M |
| 09/15/2026 | $1.36 | $1.33 (-2.21%) | $1.44 | $1.33 | 597.82 K | $54.34 M |
| 09/14/2026 | $1.38 | $1.34 (-2.9%) | $1.44 | $1.34 | 404.26 K | $54.75 M |
| 09/11/2026 | $1.27 | $1.41 (11.02%) | $1.55 | $1.27 | 2.23 M | $57.61 M |
| 09/10/2026 | $1.24 | $1.30 (4.84%) | $1.39 | $1.24 | 892.98 K | $53.11 M |
| 09/09/2026 | $1.29 | $1.29 (0%) | $1.35 | $1.25 | 627.75 K | $52.71 M |
| 09/08/2026 | $1.37 | $1.31 (-4.38%) | $1.41 | $1.28 | 1.03 M | $53.52 M |
| 09/04/2026 | $1.36 | $1.37 (0.74%) | $1.42 | $1.35 | 391.40 K | $55.97 M |
| 09/03/2026 | $1.38 | $1.39 (0.72%) | $1.45 | $1.34 | 580.80 K | $56.79 M |
| 09/02/2026 | $1.38 | $1.37 (-0.72%) | $1.42 | $1.34 | 567.63 K | $55.97 M |
| 09/01/2026 | $1.27 | $1.39 (9.45%) | $1.48 | $1.26 | 1.70 M | $56.79 M |
| 08/31/2026 | $1.29 | $1.28 (-0.78%) | $1.35 | $1.24 | 1.25 M | $52.30 M |
| 08/28/2026 | $1.37 | $1.32 (-3.65%) | $1.46 | $1.31 | 10.44 M | $53.93 M |
| 08/27/2026 | $1.47 | $1.43 (-2.72%) | $1.61 | $1.41 | 1.18 M | $58.43 M |
| 08/26/2026 | $1.57 | $1.51 (-3.82%) | $1.59 | $1.48 | 744.53 K | $61.69 M |
| 08/25/2026 | $1.39 | $1.58 (13.67%) | $1.60 | $1.39 | 1.71 M | $64.55 M |
| 08/24/2026 | $1.57 | $1.47 (-6.37%) | $1.58 | $1.38 | 1.90 M | $60.06 M |
| 08/21/2026 | $1.73 | $1.58 (-8.67%) | $1.73 | $1.50 | 3.26 M | $64.55 M |
| 08/20/2026 | $1.80 | $1.87 (3.89%) | $1.95 | $1.61 | 12.68 M | $76.40 M |
| 08/19/2026 | $2.22 | $1.70 (-23.42%) | $2.39 | $1.59 | 42.47 M | $69.46 M |
| 08/18/2026 | $0.86 | $2.10 (144.24%) | $2.30 | $0.86 | 154.05 M | $85.80 M |
| 08/17/2026 | $1.01 | $0.86 (-14.87%) | $1.01 | $0.83 | 1.67 M | $35.13 M |
| 08/14/2026 | $1.14 | $1.00 (-12.61%) | $1.16 | $0.95 | 3.21 M | $40.71 M |
| 08/13/2026 | $1.20 | $1.00 (-17.08%) | $1.24 | $0.99 | 828.20 K | $40.65 M |
| 08/12/2026 | $1.35 | $1.23 (-8.89%) | $1.38 | $1.20 | 787.94 K | $50.25 M |
| 08/11/2026 | $1.23 | $1.35 (9.76%) | $1.56 | $1.21 | 2.90 M | $55.16 M |
| 08/10/2026 | $1.30 | $1.23 (-5.38%) | $1.31 | $1.18 | 420.15 K | $50.25 M |
| 08/07/2026 | $1.23 | $1.24 (0.81%) | $1.28 | $1.18 | 358.00 K | $50.66 M |
| 08/06/2026 | $1.19 | $1.23 (3.36%) | $1.29 | $1.17 | 453.40 K | $50.25 M |
| 08/05/2026 | $1.20 | $1.21 (0.83%) | $1.27 | $1.20 | 234.14 K | $49.44 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
