5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
Freecast Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $7.14 | $9.84 (37.82%) | $9.89 | $6.40 | 7.81 M | $402.04 M |
| 06/18/2026 | $11.91 | $8.07 (-32.24%) | $12.20 | $7.15 | 113.02 M | $329.72 M |
| 06/17/2026 | $3.89 | $5.15 (32.39%) | $5.18 | $3.58 | 12.45 M | $210.42 M |
| 06/16/2026 | $3.40 | $3.75 (10.29%) | $4.23 | $3.06 | 13.24 M | $153.22 M |
| 06/15/2026 | $4.84 | $3.75 (-22.52%) | $4.95 | $3.26 | 158.15 M | $153.22 M |
| 06/12/2026 | $0.60 | $1.55 (159.24%) | $2.00 | $0.58 | 211.06 M | $63.33 M |
| 06/11/2026 | $0.64 | $0.64 (0.85%) | $0.95 | $0.50 | 12.21 M | $26.31 M |
| 06/10/2026 | $0.65 | $0.59 (-9%) | $0.65 | $0.58 | 227.40 K | $24.17 M |
| 06/09/2026 | $0.68 | $0.65 (-4.91%) | $0.69 | $0.63 | 234.74 K | $26.42 M |
| 06/08/2026 | $0.67 | $0.69 (2.39%) | $0.73 | $0.60 | 286.30 K | $28.03 M |
| 06/05/2026 | $0.73 | $0.68 (-7.19%) | $0.73 | $0.65 | 154.50 K | $27.68 M |
| 06/04/2026 | $0.73 | $0.73 (0.55%) | $0.75 | $0.68 | 163.14 K | $29.79 M |
| 06/03/2026 | $0.84 | $0.74 (-11.38%) | $0.84 | $0.71 | 165.30 K | $30.34 M |
| 06/02/2026 | $0.80 | $0.84 (5.13%) | $0.84 | $0.72 | 248.43 K | $34.32 M |
| 06/01/2026 | $0.83 | $0.77 (-6.37%) | $0.83 | $0.73 | 165.05 K | $31.63 M |
| 05/29/2026 | $0.84 | $0.83 (-1.33%) | $0.90 | $0.75 | 411.80 K | $33.87 M |
| 05/28/2026 | $0.74 | $0.82 (11.32%) | $0.85 | $0.73 | 296.15 K | $33.64 M |
| 05/27/2026 | $0.87 | $0.75 (-14.2%) | $0.87 | $0.68 | 396.42 K | $30.60 M |
| 05/26/2026 | $0.99 | $0.86 (-12.97%) | $1.00 | $0.81 | 811.74 K | $35.20 M |
| 05/22/2026 | $1.29 | $1.01 (-21.71%) | $1.30 | $0.98 | 419.03 K | $41.27 M |
| 05/21/2026 | $1.43 | $1.26 (-11.89%) | $1.43 | $1.26 | 112.48 K | $51.48 M |
| 05/20/2026 | $1.36 | $1.39 (2.21%) | $1.43 | $1.33 | 85.30 K | $56.79 M |
| 05/19/2026 | $1.34 | $1.39 (3.73%) | $1.45 | $1.34 | 139.74 K | $56.79 M |
| 05/18/2026 | $1.43 | $1.41 (-1.4%) | $1.55 | $1.20 | 301.10 K | $57.61 M |
| 05/15/2026 | $1.70 | $1.44 (-15.29%) | $1.80 | $1.43 | 167.12 K | $58.83 M |
| 05/14/2026 | $1.44 | $1.86 (29.17%) | $1.99 | $1.39 | 532.93 K | $75.99 M |
| 05/13/2026 | $1.47 | $1.42 (-3.4%) | $1.49 | $1.36 | 138.92 K | $58.02 M |
| 05/12/2026 | $1.49 | $1.47 (-1.34%) | $1.53 | $1.43 | 178.20 K | $60.06 M |
| 05/11/2026 | $1.53 | $1.50 (-1.96%) | $1.59 | $1.46 | 117.71 K | $61.29 M |
| 05/08/2026 | $1.83 | $1.50 (-18.03%) | $1.83 | $1.50 | 270.82 K | $61.29 M |
| 05/07/2026 | $1.83 | $1.77 (-3.28%) | $1.89 | $1.69 | 126.71 K | $72.32 M |
| 05/06/2026 | $1.97 | $1.85 (-6.09%) | $2.04 | $1.80 | 88.50 K | $75.59 M |
| 05/05/2026 | $1.88 | $2.00 (6.38%) | $2.09 | $1.70 | 344.90 K | $81.71 M |
| 05/04/2026 | $2.08 | $1.93 (-7.21%) | $2.11 | $1.87 | 137.22 K | $78.85 M |
| 05/01/2026 | $2.09 | $2.12 (1.44%) | $2.22 | $2.06 | 78.10 K | $86.62 M |
| 04/30/2026 | $2.21 | $2.09 (-5.43%) | $2.40 | $2.00 | 165.50 K | $85.39 M |
| 04/29/2026 | $2.77 | $2.20 (-20.58%) | $2.81 | $2.15 | 304.23 K | $89.89 M |
| 04/28/2026 | $2.72 | $2.40 (-11.76%) | $3.04 | $2.40 | 494.40 K | $98.06 M |
| 04/27/2026 | $2.15 | $2.89 (34.42%) | $3.10 | $2.00 | 5.17 M | $118.08 M |
| 04/24/2026 | $2.29 | $2.13 (-6.99%) | $2.57 | $2.00 | 16.66 M | $87.03 M |
| 04/23/2026 | $2.36 | $1.68 (-28.81%) | $2.63 | $1.63 | 1.81 M | $68.64 M |
| 04/22/2026 | $2.79 | $2.35 (-15.77%) | $3.10 | $2.25 | 75.20 K | $96.02 M |
| 04/21/2026 | $3.12 | $2.74 (-12.18%) | $3.39 | $2.63 | 47.42 K | $111.95 M |
| 04/20/2026 | $3.46 | $3.10 (-10.4%) | $3.48 | $3.09 | 44.20 K | $126.66 M |
| 04/17/2026 | $3.80 | $3.51 (-7.63%) | $3.83 | $3.51 | 35.90 K | $143.41 M |
| 04/16/2026 | $3.83 | $3.84 (0.26%) | $3.97 | $3.78 | 30.14 K | $156.89 M |
| 04/15/2026 | $3.90 | $3.96 (1.54%) | $4.00 | $3.80 | 40.81 K | $161.80 M |
| 04/14/2026 | $3.87 | $3.97 (2.58%) | $4.00 | $3.80 | 55.30 K | $162.20 M |
| 04/13/2026 | $3.80 | $4.00 (5.26%) | $4.09 | $3.75 | 20.03 K | $163.43 M |
| 04/10/2026 | $4.01 | $3.96 (-1.25%) | $4.10 | $3.93 | 76.05 K | $161.80 M |
| 04/09/2026 | $3.85 | $3.92 (1.82%) | $4.10 | $3.74 | 74.05 K | $160.16 M |
| 04/08/2026 | $4.15 | $4.08 (-1.69%) | $4.16 | $3.84 | 51.50 K | $166.70 M |
| 04/07/2026 | $4.40 | $4.22 (-4.09%) | $4.45 | $4.10 | 109.65 K | $172.42 M |
| 04/06/2026 | $4.38 | $4.39 (0.23%) | $4.50 | $4.12 | 83.82 K | $179.36 M |
| 04/02/2026 | $4.00 | $4.50 (12.5%) | $4.76 | $4.00 | 110.30 K | $183.86 M |
| 04/01/2026 | $4.40 | $4.25 (-3.41%) | $4.48 | $3.87 | 80.61 K | $173.64 M |
| 03/31/2026 | $3.76 | $4.46 (18.62%) | $4.57 | $3.75 | 86.15 K | $182.22 M |
| 03/30/2026 | $4.02 | $3.90 (-2.99%) | $4.38 | $3.79 | 65.70 K | $159.34 M |
| 03/27/2026 | $4.47 | $3.98 (-10.96%) | $4.70 | $3.65 | 73.27 K | $162.61 M |
| 03/26/2026 | $4.50 | $4.48 (-0.44%) | $4.90 | $4.23 | 147.93 K | $183.04 M |
| 03/25/2026 | $3.22 | $4.49 (39.44%) | $4.74 | $3.10 | 282.00 K | $183.45 M |
| 03/24/2026 | $3.14 | $3.35 (6.69%) | $3.44 | $2.81 | 140.48 K | $136.87 M |
| 03/23/2026 | $2.75 | $3.13 (13.82%) | $3.20 | $2.50 | 122.46 K | $127.88 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.
