5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
Freecast Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.04 | $1.82 (-10.78%) | $2.04 | $1.80 | 84.73 K | $77.97 M |
| 05/05/2026 | $1.88 | $2.00 (6.38%) | $2.09 | $1.70 | 344.88 K | $80.98 M |
| 05/04/2026 | $2.08 | $1.93 (-7.21%) | $2.11 | $1.87 | 137.22 K | $78.15 M |
| 05/01/2026 | $2.09 | $2.12 (1.44%) | $2.22 | $2.06 | 78.10 K | $85.84 M |
| 04/30/2026 | $2.21 | $2.09 (-5.43%) | $2.40 | $2.00 | 165.50 K | $84.63 M |
| 04/29/2026 | $2.77 | $2.20 (-20.58%) | $2.81 | $2.15 | 304.23 K | $89.08 M |
| 04/28/2026 | $2.72 | $2.40 (-11.76%) | $3.04 | $2.40 | 494.40 K | $97.18 M |
| 04/27/2026 | $2.15 | $2.89 (34.42%) | $3.10 | $2.00 | 5.17 M | $117.02 M |
| 04/24/2026 | $2.29 | $2.13 (-6.99%) | $2.57 | $2.00 | 16.66 M | $86.25 M |
| 04/23/2026 | $2.36 | $1.68 (-28.81%) | $2.63 | $1.63 | 1.81 M | $68.03 M |
| 04/22/2026 | $2.79 | $2.35 (-15.77%) | $3.10 | $2.25 | 75.20 K | $95.15 M |
| 04/21/2026 | $3.12 | $2.74 (-12.18%) | $3.39 | $2.63 | 47.42 K | $110.95 M |
| 04/20/2026 | $3.46 | $3.10 (-10.4%) | $3.48 | $3.09 | 44.20 K | $125.52 M |
| 04/17/2026 | $3.80 | $3.51 (-7.63%) | $3.83 | $3.51 | 35.90 K | $142.12 M |
| 04/16/2026 | $3.83 | $3.84 (0.26%) | $3.97 | $3.78 | 30.14 K | $155.49 M |
| 04/15/2026 | $3.90 | $3.96 (1.54%) | $4.00 | $3.80 | 40.81 K | $160.34 M |
| 04/14/2026 | $3.87 | $3.97 (2.58%) | $4.00 | $3.80 | 55.30 K | $160.75 M |
| 04/13/2026 | $3.80 | $4.00 (5.26%) | $4.09 | $3.75 | 20.03 K | $161.96 M |
| 04/10/2026 | $4.01 | $3.96 (-1.25%) | $4.10 | $3.93 | 76.05 K | $160.34 M |
| 04/09/2026 | $3.85 | $3.92 (1.82%) | $4.10 | $3.74 | 74.05 K | $158.73 M |
| 04/08/2026 | $4.15 | $4.08 (-1.69%) | $4.16 | $3.84 | 51.50 K | $165.20 M |
| 04/07/2026 | $4.40 | $4.22 (-4.09%) | $4.45 | $4.10 | 109.65 K | $170.87 M |
| 04/06/2026 | $4.38 | $4.39 (0.23%) | $4.50 | $4.12 | 83.82 K | $177.76 M |
| 04/02/2026 | $4.00 | $4.50 (12.5%) | $4.76 | $4.00 | 110.30 K | $182.21 M |
| 04/01/2026 | $4.40 | $4.25 (-3.41%) | $4.48 | $3.87 | 80.61 K | $172.09 M |
| 03/31/2026 | $3.76 | $4.46 (18.62%) | $4.57 | $3.75 | 86.15 K | $180.59 M |
| 03/30/2026 | $4.02 | $3.90 (-2.99%) | $4.38 | $3.79 | 65.70 K | $157.92 M |
| 03/27/2026 | $4.47 | $3.98 (-10.96%) | $4.70 | $3.65 | 73.27 K | $161.15 M |
| 03/26/2026 | $4.50 | $4.48 (-0.44%) | $4.90 | $4.23 | 147.93 K | $182.90 M |
| 03/25/2026 | $3.22 | $4.49 (39.44%) | $4.74 | $3.10 | 282.00 K | $183.31 M |
| 03/24/2026 | $3.14 | $3.35 (6.69%) | $3.44 | $2.81 | 140.48 K | $136.77 M |
| 03/23/2026 | $2.75 | $3.13 (13.82%) | $3.20 | $2.50 | 122.46 K | $127.78 M |
| 03/20/2026 | $2.62 | $2.71 (3.44%) | $2.85 | $2.20 | 210.80 K | $110.64 M |
| 03/19/2026 | $2.15 | $2.54 (18.14%) | $2.58 | $1.95 | 216.30 K | $103.70 M |
| 03/18/2026 | $2.22 | $2.29 (3.15%) | $2.39 | $1.88 | 542.80 K | $93.49 M |
| 03/17/2026 | $2.95 | $2.40 (-18.64%) | $2.95 | $2.08 | 427.73 K | $97.98 M |
| 03/16/2026 | $4.32 | $3.03 (-29.86%) | $4.46 | $2.75 | 516.10 K | $123.70 M |
| 03/13/2026 | $7.65 | $4.77 (-37.65%) | $8.00 | $4.46 | 288.44 K | $194.74 M |
| 03/12/2026 | $7.35 | $7.71 (4.9%) | $9.36 | $7.01 | 376.10 K | $314.77 M |
| 03/11/2026 | $9.14 | $8.00 (-12.47%) | $9.31 | $7.44 | 186.91 K | $326.61 M |
| 03/10/2026 | $33.00 | $9.13 (-72.33%) | $33.00 | $7.30 | 610.30 K | $372.74 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.
