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 |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.23 | $1.25 (1.22%) | $1.28 | $1.18 | 259.50 K | $51.48 M |
| 08/06/2026 | $1.19 | $1.23 (3.36%) | $1.29 | $1.17 | 453.38 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 |
| 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 |
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.
