Castle Biosciences, Inc. (CSTL)
NASDAQ: CSTL · Real-Time Price · USD
21.36
-0.63 (-2.84%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Castle Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 22.53 | 22.82 | 21.21 | 21.27 | 21.27 | -3.23% | 468,264 |
| Apr 22, 2025 | 21.42 | 22.09 | 21.06 | 21.98 | 21.98 | 3.97% | 350,110 |
| Apr 21, 2025 | 21.41 | 21.79 | 21.12 | 21.14 | 21.14 | -1.72% | 635,228 |
| Apr 17, 2025 | 21.14 | 21.81 | 21.13 | 21.51 | 21.51 | 1.18% | 454,033 |
| Apr 16, 2025 | 20.80 | 21.47 | 20.38 | 21.26 | 21.26 | 1.00% | 501,771 |
| Apr 15, 2025 | 19.85 | 21.10 | 19.75 | 21.05 | 21.05 | 5.83% | 515,586 |
| Apr 14, 2025 | 20.02 | 20.11 | 19.50 | 19.89 | 19.89 | 0.96% | 193,476 |
| Apr 11, 2025 | 19.40 | 20.05 | 19.12 | 19.70 | 19.70 | 2.07% | 209,040 |
| Apr 10, 2025 | 19.74 | 19.80 | 18.72 | 19.30 | 19.30 | -4.03% | 251,032 |
| Apr 9, 2025 | 18.13 | 20.77 | 18.03 | 20.11 | 20.11 | 8.12% | 553,168 |
| Apr 8, 2025 | 19.75 | 20.10 | 18.20 | 18.60 | 18.60 | -2.57% | 419,183 |
| Apr 7, 2025 | 17.58 | 19.97 | 17.49 | 19.09 | 19.09 | 2.80% | 420,474 |
| Apr 4, 2025 | 18.51 | 18.99 | 17.90 | 18.57 | 18.57 | -3.23% | 459,518 |
| Apr 3, 2025 | 18.87 | 19.58 | 18.75 | 19.19 | 19.19 | -4.95% | 289,672 |
| Apr 2, 2025 | 19.42 | 20.39 | 19.36 | 20.19 | 20.19 | 2.07% | 267,562 |
| Apr 1, 2025 | 20.00 | 20.22 | 19.34 | 19.78 | 19.78 | -1.20% | 244,269 |
| Mar 31, 2025 | 19.42 | 20.30 | 19.22 | 20.02 | 20.02 | 0.40% | 324,676 |
| Mar 28, 2025 | 20.01 | 20.09 | 19.58 | 19.94 | 19.94 | -0.80% | 203,414 |
| Mar 27, 2025 | 20.05 | 20.39 | 19.99 | 20.10 | 20.10 | 0.10% | 178,034 |
| Mar 26, 2025 | 20.82 | 20.97 | 19.96 | 20.08 | 20.08 | -3.65% | 181,788 |
| Mar 25, 2025 | 20.93 | 21.03 | 20.50 | 20.84 | 20.84 | -0.67% | 175,036 |
| Mar 24, 2025 | 20.83 | 21.14 | 20.65 | 20.98 | 20.98 | 2.24% | 155,679 |
| Mar 21, 2025 | 19.86 | 21.01 | 19.76 | 20.52 | 20.52 | 2.24% | 605,750 |
| Mar 20, 2025 | 20.21 | 20.52 | 20.05 | 20.07 | 20.07 | -2.29% | 355,827 |
| Mar 19, 2025 | 20.45 | 20.71 | 19.95 | 20.54 | 20.54 | 0.24% | 235,742 |
| Mar 18, 2025 | 20.02 | 20.58 | 19.60 | 20.49 | 20.49 | 2.30% | 470,883 |
| Mar 17, 2025 | 19.43 | 20.28 | 19.12 | 20.03 | 20.03 | 3.84% | 629,773 |
| Mar 14, 2025 | 19.10 | 19.55 | 18.88 | 19.29 | 19.29 | 2.83% | 705,308 |
| Mar 13, 2025 | 19.53 | 19.91 | 18.74 | 18.76 | 18.76 | -4.43% | 408,046 |
| Mar 12, 2025 | 19.96 | 20.49 | 19.51 | 19.63 | 19.63 | 0.46% | 609,078 |
| Mar 11, 2025 | 18.90 | 19.90 | 18.80 | 19.54 | 19.54 | 3.22% | 736,489 |
| Mar 10, 2025 | 19.72 | 20.01 | 18.70 | 18.93 | 18.93 | -6.33% | 760,450 |
| Mar 7, 2025 | 20.54 | 20.92 | 19.56 | 20.21 | 20.21 | -1.85% | 412,859 |
| Mar 6, 2025 | 20.75 | 21.57 | 20.54 | 20.59 | 20.59 | -3.42% | 489,202 |
| Mar 5, 2025 | 22.27 | 22.36 | 21.05 | 21.32 | 21.32 | -4.09% | 342,448 |
| Mar 4, 2025 | 20.70 | 22.58 | 20.34 | 22.23 | 22.23 | 4.51% | 689,533 |
| Mar 3, 2025 | 21.76 | 22.39 | 21.17 | 21.27 | 21.27 | -1.89% | 553,802 |
| Feb 28, 2025 | 26.00 | 26.00 | 21.19 | 21.68 | 21.68 | -14.24% | 940,372 |
| Feb 27, 2025 | 25.94 | 26.55 | 25.19 | 25.28 | 25.28 | -2.92% | 586,549 |
| Feb 26, 2025 | 25.06 | 26.64 | 24.82 | 26.04 | 26.04 | 3.79% | 389,915 |
| Feb 25, 2025 | 25.09 | 25.36 | 24.58 | 25.09 | 25.09 | -1.06% | 591,797 |
| Feb 24, 2025 | 25.72 | 25.90 | 25.00 | 25.36 | 25.36 | -1.51% | 242,625 |
| Feb 21, 2025 | 26.64 | 26.99 | 25.72 | 25.75 | 25.75 | -1.53% | 294,905 |
| Feb 20, 2025 | 27.05 | 27.18 | 25.91 | 26.15 | 26.15 | -3.82% | 361,731 |
| Feb 19, 2025 | 26.71 | 27.57 | 26.28 | 27.19 | 27.19 | 1.76% | 331,732 |
| Feb 18, 2025 | 27.32 | 27.80 | 26.63 | 26.72 | 26.72 | -2.20% | 315,692 |
| Feb 14, 2025 | 27.75 | 27.85 | 27.04 | 27.32 | 27.32 | -1.05% | 352,490 |
| Feb 13, 2025 | 28.09 | 28.48 | 26.65 | 27.61 | 27.61 | -0.86% | 703,841 |
| Feb 12, 2025 | 27.70 | 28.27 | 27.59 | 27.85 | 27.85 | -0.96% | 363,767 |
| Feb 11, 2025 | 27.86 | 28.22 | 27.05 | 28.12 | 28.12 | 1.48% | 423,442 |