Castle Biosciences Inc. (CSTL)
NASDAQ: CSTL
· Real-Time Price · USD
23.56
0.47 (2.04%)
At close: Sep 05, 2025, 3:59 PM
23.98
1.78%
After-hours: Sep 05, 2025, 05:21 PM EDT
CSTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.05 | 23.78 | 22.88 | 23.56 | 23.56 | 2.04% | 218,288 |
| Sep 4, 2025 | 23.03 | 23.35 | 22.54 | 23.09 | 23.09 | -0.47% | 419,900 |
| Sep 3, 2025 | 24.21 | 24.51 | 23.03 | 23.20 | 23.20 | -4.17% | 656,800 |
| Sep 2, 2025 | 23.92 | 24.39 | 23.52 | 24.21 | 24.21 | 0.83% | 659,313 |
| Aug 29, 2025 | 23.21 | 24.04 | 22.95 | 24.01 | 24.01 | 2.34% | 518,805 |
| Aug 28, 2025 | 22.10 | 23.69 | 22.00 | 23.46 | 23.46 | 5.30% | 655,802 |
| Aug 27, 2025 | 21.35 | 22.35 | 21.24 | 22.28 | 22.28 | 4.36% | 839,200 |
| Aug 26, 2025 | 20.57 | 21.65 | 20.35 | 21.35 | 21.35 | 3.79% | 490,603 |
| Aug 25, 2025 | 20.81 | 21.03 | 20.51 | 20.57 | 20.57 | -1.30% | 281,230 |
| Aug 22, 2025 | 20.13 | 21.03 | 20.00 | 20.84 | 20.84 | 4.36% | 355,000 |
| Aug 21, 2025 | 19.64 | 20.22 | 19.60 | 19.97 | 19.97 | 0.96% | 227,389 |
| Aug 20, 2025 | 19.75 | 20.16 | 19.23 | 19.78 | 19.78 | -0.60% | 343,367 |
| Aug 19, 2025 | 20.66 | 20.80 | 19.80 | 19.90 | 19.90 | -3.21% | 635,401 |
| Aug 18, 2025 | 20.01 | 20.67 | 20.01 | 20.56 | 20.56 | 2.34% | 360,800 |
| Aug 15, 2025 | 20.06 | 20.21 | 19.45 | 20.09 | 20.09 | 1.36% | 717,200 |
| Aug 14, 2025 | 19.21 | 19.96 | 18.99 | 19.82 | 19.82 | 2.11% | 724,443 |
| Aug 13, 2025 | 19.51 | 19.92 | 19.24 | 19.41 | 19.41 | 0.36% | 2,389,500 |
| Aug 12, 2025 | 19.07 | 19.66 | 18.96 | 19.34 | 19.34 | 0.94% | 475,200 |
| Aug 11, 2025 | 19.47 | 19.60 | 19.00 | 19.16 | 19.16 | -1.03% | 452,900 |
| Aug 8, 2025 | 19.90 | 20.18 | 19.27 | 19.36 | 19.36 | -1.48% | 560,800 |