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 |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.42 | $1.45 (2.11%) | $1.52 | $1.40 | 503.67 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 |
| 08/04/2026 | $1.33 | $1.23 (-7.52%) | $1.35 | $1.15 | 667.40 K | $50.25 M |
| 08/03/2026 | $1.21 | $1.30 (7.44%) | $1.37 | $1.21 | 344.90 K | $53.11 M |
| 07/31/2026 | $1.33 | $1.23 (-7.52%) | $1.34 | $1.17 | 393.52 K | $50.25 M |
| 07/30/2026 | $1.32 | $1.32 (0%) | $1.37 | $1.10 | 1.60 M | $53.93 M |
| 07/29/2026 | $1.66 | $1.20 (-27.71%) | $1.66 | $1.19 | 897.05 K | $49.03 M |
| 07/28/2026 | $1.84 | $1.70 (-7.61%) | $1.86 | $1.64 | 267.72 K | $69.46 M |
| 07/27/2026 | $2.03 | $1.89 (-6.9%) | $2.10 | $1.84 | 279.29 K | $77.22 M |
| 07/24/2026 | $2.05 | $1.93 (-5.85%) | $2.15 | $1.82 | 401.24 K | $78.85 M |
| 07/23/2026 | $2.28 | $2.08 (-8.77%) | $2.37 | $2.05 | 334.74 K | $84.98 M |
| 07/22/2026 | $2.33 | $2.30 (-1.29%) | $2.35 | $2.22 | 223.02 K | $93.97 M |
| 07/21/2026 | $2.55 | $2.37 (-7.06%) | $2.65 | $2.33 | 363.30 K | $96.83 M |
| 07/20/2026 | $2.62 | $2.55 (-2.67%) | $2.68 | $2.49 | 367.20 K | $104.19 M |
| 07/17/2026 | $2.46 | $2.64 (7.32%) | $2.90 | $2.25 | 678.94 K | $107.86 M |
| 07/16/2026 | $2.58 | $2.52 (-2.33%) | $2.60 | $2.36 | 411.42 K | $102.96 M |
| 07/15/2026 | $2.81 | $2.61 (-7.12%) | $2.99 | $2.60 | 326.42 K | $106.64 M |
| 07/14/2026 | $3.17 | $2.79 (-11.99%) | $3.28 | $2.78 | 425.90 K | $113.99 M |
| 07/13/2026 | $2.83 | $3.28 (15.9%) | $3.35 | $2.64 | 955.93 K | $134.01 M |
| 07/10/2026 | $3.19 | $2.86 (-10.34%) | $3.27 | $2.79 | 614.65 K | $116.85 M |
| 07/09/2026 | $3.23 | $3.41 (5.57%) | $3.74 | $2.98 | 1.59 M | $139.32 M |
| 07/08/2026 | $3.27 | $3.28 (0.31%) | $3.50 | $3.14 | 478.20 K | $134.01 M |
| 07/07/2026 | $3.89 | $3.50 (-10.03%) | $3.95 | $3.41 | 522.40 K | $143.00 M |
| 07/06/2026 | $4.36 | $4.05 (-7.11%) | $4.57 | $3.85 | 807.31 K | $165.47 M |
| 07/02/2026 | $5.07 | $4.34 (-14.4%) | $5.31 | $4.32 | 1.45 M | $177.32 M |
| 07/01/2026 | $6.20 | $4.86 (-21.61%) | $6.20 | $4.86 | 2.54 M | $198.57 M |
| 06/30/2026 | $6.21 | $6.72 (8.21%) | $7.14 | $6.00 | 7.49 M | $274.56 M |
| 06/29/2026 | $6.41 | $5.60 (-12.64%) | $6.90 | $5.52 | 1.30 M | $228.80 M |
| 06/26/2026 | $8.20 | $7.65 (-6.71%) | $8.55 | $7.12 | 1.25 M | $312.56 M |
| 06/25/2026 | $8.35 | $8.71 (4.31%) | $9.36 | $7.60 | 1.95 M | $355.87 M |
| 06/24/2026 | $8.62 | $8.58 (-0.46%) | $9.11 | $8.05 | 3.12 M | $350.56 M |
| 06/23/2026 | $8.23 | $8.26 (0.36%) | $11.43 | $8.01 | 7.14 M | $337.48 M |
| 06/22/2026 | $7.14 | $9.84 (37.82%) | $9.89 | $6.40 | 7.81 M | $402.04 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.
