Castle Biosciences Inc. (CSTL)
19.84
-0.26 (-1.29%)
At close: Mar 28, 2025, 2:31 PM
CSTL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 20.05 | 20.39 | 19.99 | 20.10 | 0.02 | 0.10% | 178,034 |
| Mar 26, 2025 | 20.82 | 20.97 | 19.96 | 20.08 | -0.76 | -3.65% | 181,788 |
| Mar 25, 2025 | 20.93 | 21.03 | 20.50 | 20.84 | -0.14 | -0.67% | 175,036 |
| Mar 24, 2025 | 20.83 | 21.14 | 20.65 | 20.98 | 0.46 | 2.24% | 155,700 |
| Mar 21, 2025 | 19.86 | 21.01 | 19.76 | 20.52 | 0.45 | 2.24% | 605,800 |
| Mar 20, 2025 | 20.21 | 20.52 | 20.05 | 20.07 | -0.47 | -2.29% | 355,827 |
| Mar 19, 2025 | 20.45 | 20.71 | 19.95 | 20.54 | 0.05 | 0.24% | 235,742 |
| Mar 18, 2025 | 20.02 | 20.58 | 19.60 | 20.49 | 0.46 | 2.30% | 470,900 |
| Mar 17, 2025 | 19.43 | 20.28 | 19.12 | 20.03 | 0.74 | 3.84% | 629,800 |
| Mar 14, 2025 | 19.10 | 19.55 | 18.88 | 19.29 | 0.53 | 2.83% | 705,308 |
| Mar 13, 2025 | 19.53 | 19.91 | 18.74 | 18.76 | -0.87 | -4.43% | 408,046 |
| Mar 12, 2025 | 19.96 | 20.49 | 19.51 | 19.63 | 0.09 | 0.46% | 609,100 |
| Mar 11, 2025 | 18.90 | 19.90 | 18.80 | 19.54 | 0.61 | 3.22% | 736,500 |
| Mar 10, 2025 | 19.72 | 20.01 | 18.70 | 18.93 | -1.28 | -6.33% | 761,759 |
| Mar 7, 2025 | 20.54 | 20.92 | 19.56 | 20.21 | -0.38 | -1.85% | 412,859 |
| Mar 6, 2025 | 20.75 | 21.57 | 20.54 | 20.59 | -0.73 | -3.42% | 489,202 |
| Mar 5, 2025 | 22.27 | 22.36 | 21.05 | 21.32 | -0.91 | -4.09% | 342,448 |
| Mar 4, 2025 | 20.70 | 22.58 | 20.34 | 22.23 | 0.96 | 4.51% | 689,533 |
| Mar 3, 2025 | 21.76 | 22.39 | 21.17 | 21.27 | -0.41 | -1.89% | 553,802 |
| Feb 28, 2025 | 26.00 | 26.00 | 21.19 | 21.68 | -3.60 | -14.24% | 940,400 |
| Feb 27, 2025 | 25.94 | 26.55 | 25.19 | 25.28 | -0.76 | -2.92% | 586,549 |
| Feb 26, 2025 | 25.06 | 26.64 | 24.82 | 26.04 | 0.95 | 3.79% | 389,915 |
| Feb 25, 2025 | 25.09 | 25.36 | 24.58 | 25.09 | -0.27 | -1.06% | 591,800 |
| Feb 24, 2025 | 25.72 | 25.90 | 25.00 | 25.36 | -0.39 | -1.51% | 242,625 |
| Feb 21, 2025 | 26.64 | 26.99 | 25.72 | 25.75 | -0.40 | -1.53% | 294,905 |
| Feb 20, 2025 | 27.05 | 27.18 | 25.91 | 26.15 | -1.04 | -3.82% | 361,731 |
| Feb 19, 2025 | 26.71 | 27.57 | 26.28 | 27.19 | 0.47 | 1.76% | 331,732 |
| Feb 18, 2025 | 27.32 | 27.80 | 26.63 | 26.72 | -0.60 | -2.20% | 315,700 |
| Feb 14, 2025 | 27.75 | 27.85 | 27.04 | 27.32 | -0.29 | -1.05% | 352,500 |
| Feb 13, 2025 | 28.09 | 28.48 | 26.65 | 27.61 | -0.24 | -0.86% | 703,841 |
| Feb 12, 2025 | 27.70 | 28.27 | 27.59 | 27.85 | -0.27 | -0.96% | 363,800 |
| Feb 11, 2025 | 27.86 | 28.22 | 27.05 | 28.12 | 0.41 | 1.48% | 423,442 |
| Feb 10, 2025 | 27.62 | 28.31 | 27.43 | 27.71 | 0.11 | 0.40% | 409,212 |
| Feb 7, 2025 | 27.77 | 28.22 | 27.28 | 27.60 | -0.23 | -0.83% | 267,000 |
| Feb 6, 2025 | 28.06 | 28.53 | 27.50 | 27.83 | -0.29 | -1.03% | 293,100 |
| Feb 5, 2025 | 28.39 | 28.59 | 27.94 | 28.12 | -0.03 | -0.11% | 461,222 |
| Feb 4, 2025 | 28.82 | 28.87 | 27.65 | 28.15 | -0.60 | -2.09% | 410,416 |
| Feb 3, 2025 | 27.43 | 28.90 | 27.43 | 28.75 | 0.48 | 1.70% | 299,800 |
| Jan 31, 2025 | 28.15 | 28.65 | 27.89 | 28.27 | 0.05 | 0.18% | 325,236 |
| Jan 30, 2025 | 27.82 | 28.54 | 27.82 | 28.22 | 0.73 | 2.66% | 277,600 |
| Jan 29, 2025 | 27.06 | 27.61 | 26.71 | 27.49 | 0.43 | 1.59% | 358,810 |
| Jan 28, 2025 | 26.83 | 27.35 | 26.24 | 27.06 | 0.41 | 1.54% | 306,535 |
| Jan 27, 2025 | 26.30 | 27.62 | 26.30 | 26.65 | 0.21 | 0.79% | 368,923 |
| Jan 24, 2025 | 26.49 | 26.96 | 26.05 | 26.44 | -0.06 | -0.23% | 249,808 |
| Jan 23, 2025 | 26.50 | 26.59 | 25.96 | 26.50 | -0.12 | -0.45% | 221,249 |
| Jan 22, 2025 | 26.83 | 27.51 | 26.46 | 26.62 | -0.10 | -0.37% | 449,530 |
| Jan 21, 2025 | 25.45 | 27.01 | 25.18 | 26.72 | 1.78 | 7.14% | 655,042 |
| Jan 17, 2025 | 25.22 | 25.47 | 24.09 | 24.94 | -0.15 | -0.60% | 508,834 |
| Jan 16, 2025 | 24.94 | 25.49 | 24.38 | 25.09 | 0.07 | 0.28% | 375,666 |
| Jan 15, 2025 | 26.14 | 26.52 | 24.65 | 25.02 | -0.44 | -1.73% | 541,635 |