Skip to main content
Castle Biosciences, Inc. (CSTL)
NASDAQ: CSTL · Real-Time Price · USD
17.60
+0.58 (3.41%)
Jun 6, 2025, 4:00 PM - Market closed

Castle Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202517.2517.6717.2317.6017.603.41%560,182
Jun 5, 202517.0117.1916.6117.0217.02-343,692
Jun 4, 202516.6817.0616.5917.0217.021.86%279,926
Jun 3, 202516.2216.9115.9416.7116.712.70%391,278
Jun 2, 202515.9216.4215.5716.2716.271.88%487,737
May 30, 202515.9316.0615.6215.9715.970.13%441,011
May 29, 202516.4316.4315.7615.9515.95-1.73%329,133
May 28, 202515.7816.2615.4516.2316.232.72%540,351
May 27, 202516.3416.3915.7015.8015.80-1.86%531,067
May 23, 202515.7616.1515.6616.1016.101.32%287,463
May 22, 202515.9716.0615.7515.8915.89-0.81%292,532
May 21, 202516.3416.4815.8916.0216.02-2.91%318,503
May 20, 202516.4216.5616.2216.5016.500.61%244,623
May 19, 202516.4916.6616.3016.4016.40-2.09%334,055
May 16, 202516.4616.9316.4216.7516.751.64%393,889
May 15, 202516.3116.7915.8416.4816.480.98%409,234
May 14, 202517.0417.0916.3116.3216.32-4.17%439,644
May 13, 202517.0417.3216.5517.0317.03-0.06%498,873
May 12, 202517.2517.4916.7717.0417.041.52%370,831
May 9, 202517.2317.3416.6716.7916.79-2.47%380,690
May 8, 202517.2417.7016.6417.2117.210.94%583,072
May 7, 202516.7217.2116.5517.0517.052.59%792,721
May 6, 202516.2118.0015.7016.6216.62-11.36%1,563,475
May 5, 202519.4019.6718.6918.7518.75-3.10%546,471
May 2, 202519.3019.8019.0519.3519.350.21%1,248,970
May 1, 202520.2720.2719.2819.3119.31-3.69%471,140
Apr 30, 202519.7820.1219.3520.0520.051.01%394,178
Apr 29, 202520.3220.3219.6319.8519.85-1.19%322,453
Apr 28, 202520.6620.8219.6220.0920.09-2.62%489,240
Apr 25, 202520.8620.8620.3320.6320.63-1.43%298,200
Apr 24, 202521.2521.8720.2620.9320.93-1.60%567,322
Apr 23, 202522.5322.8221.2121.2721.27-3.23%468,264
Apr 22, 202521.4222.0921.0621.9821.983.97%350,110
Apr 21, 202521.4121.7921.1221.1421.14-1.72%635,228
Apr 17, 202521.1421.8121.1321.5121.511.18%454,033
Apr 16, 202520.8021.4720.3821.2621.261.00%501,771
Apr 15, 202519.8521.1019.7521.0521.055.83%515,586
Apr 14, 202520.0220.1119.5019.8919.890.96%193,476
Apr 11, 202519.4020.0519.1219.7019.702.07%209,040
Apr 10, 202519.7419.8018.7219.3019.30-4.03%251,032
Apr 9, 202518.1320.7718.0320.1120.118.12%553,168
Apr 8, 202519.7520.1018.2018.6018.60-2.57%419,183
Apr 7, 202517.5819.9717.4919.0919.092.80%420,474
Apr 4, 202518.5118.9917.9018.5718.57-3.23%459,518
Apr 3, 202518.8719.5818.7519.1919.19-4.95%289,672
Apr 2, 202519.4220.3919.3620.1920.192.07%267,562
Apr 1, 202520.0020.2219.3419.7819.78-1.20%244,269
Mar 31, 202519.4220.3019.2220.0220.020.40%324,676
Mar 28, 202520.0120.0919.5819.9419.94-0.80%203,414
Mar 27, 202520.0520.3919.9920.1020.100.10%178,034