Castle Biosciences Inc. (CSTL)
25.54
0.08 (0.31%)
At close: Jan 15, 2025, 10:37 AM
CSTL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 26.48 | 26.50 | 23.95 | 25.46 | -0.69 | -2.64% | 1,043,032 |
| Jan 13, 2025 | 29.90 | 29.90 | 24.60 | 26.15 | -4.10 | -13.55% | 1,251,700 |
| Jan 10, 2025 | 31.02 | 31.50 | 27.61 | 30.25 | -2.47 | -7.55% | 1,196,400 |
| Jan 8, 2025 | 32.00 | 32.74 | 30.75 | 32.72 | 0.55 | 1.71% | 351,600 |
| Jan 7, 2025 | 29.46 | 32.21 | 29.36 | 32.17 | 2.81 | 9.57% | 389,601 |
| Jan 6, 2025 | 28.61 | 30.46 | 27.81 | 29.36 | 0.75 | 2.62% | 376,130 |
| Jan 3, 2025 | 28.18 | 29.07 | 27.58 | 28.61 | 0.57 | 2.03% | 287,900 |
| Jan 2, 2025 | 26.82 | 28.28 | 26.82 | 28.04 | 1.39 | 5.22% | 267,451 |
| Dec 31, 2024 | 26.81 | 26.93 | 26.22 | 26.65 | -0.01 | -0.04% | 196,100 |
| Dec 30, 2024 | 26.65 | 26.79 | 25.82 | 26.66 | -0.17 | -0.63% | 177,348 |
| Dec 27, 2024 | 26.89 | 27.52 | 26.57 | 26.83 | -0.27 | -1.00% | 167,200 |
| Dec 26, 2024 | 27.64 | 28.01 | 27.04 | 27.10 | -0.62 | -2.24% | 234,500 |
| Dec 24, 2024 | 27.48 | 28.08 | 26.99 | 27.72 | 0.24 | 0.87% | 137,429 |
| Dec 23, 2024 | 27.46 | 27.85 | 27.15 | 27.48 | -0.05 | -0.18% | 207,610 |
| Dec 20, 2024 | 26.58 | 27.99 | 26.58 | 27.53 | 0.44 | 1.62% | 382,600 |
| Dec 19, 2024 | 26.73 | 27.63 | 26.50 | 27.09 | 0.57 | 2.15% | 355,700 |
| Dec 18, 2024 | 28.19 | 28.50 | 26.30 | 26.52 | -1.62 | -5.76% | 223,600 |
| Dec 17, 2024 | 28.40 | 28.88 | 27.51 | 28.14 | -0.66 | -2.29% | 220,400 |
| Dec 16, 2024 | 28.93 | 29.63 | 28.58 | 28.80 | -0.07 | -0.24% | 236,734 |
| Dec 13, 2024 | 29.11 | 29.72 | 27.99 | 28.87 | -0.25 | -0.86% | 282,400 |
| Dec 12, 2024 | 29.71 | 32.57 | 28.75 | 29.12 | -0.36 | -1.22% | 436,111 |
| Dec 11, 2024 | 30.00 | 30.58 | 29.12 | 29.48 | -0.15 | -0.51% | 386,300 |
| Dec 10, 2024 | 30.81 | 31.01 | 29.21 | 29.63 | -1.28 | -4.14% | 315,400 |
| Dec 9, 2024 | 31.18 | 31.57 | 30.58 | 30.91 | -0.28 | -0.90% | 342,723 |
| Dec 6, 2024 | 32.51 | 32.60 | 30.57 | 31.19 | -0.97 | -3.02% | 526,341 |
| Dec 5, 2024 | 32.00 | 32.37 | 31.07 | 32.16 | 0.28 | 0.88% | 403,136 |
| Dec 4, 2024 | 31.14 | 32.22 | 31.03 | 31.88 | 1.10 | 3.57% | 241,322 |
| Dec 3, 2024 | 31.23 | 31.38 | 30.05 | 30.78 | -0.62 | -1.97% | 336,500 |
| Dec 2, 2024 | 30.19 | 31.46 | 29.06 | 31.40 | 1.12 | 3.70% | 419,802 |
| Nov 29, 2024 | 30.44 | 30.80 | 29.85 | 30.28 | -0.16 | -0.53% | 128,800 |
| Nov 27, 2024 | 30.84 | 31.19 | 30.28 | 30.44 | -0.13 | -0.43% | 144,628 |
| Nov 26, 2024 | 29.41 | 31.23 | 29.21 | 30.57 | 1.06 | 3.59% | 294,577 |
| Nov 25, 2024 | 30.02 | 30.50 | 29.25 | 29.51 | -0.30 | -1.01% | 273,346 |
| Nov 22, 2024 | 29.24 | 30.35 | 28.76 | 29.81 | 0.93 | 3.22% | 328,905 |
| Nov 21, 2024 | 28.56 | 29.71 | 28.38 | 28.88 | 0.43 | 1.51% | 424,765 |
| Nov 20, 2024 | 28.80 | 28.80 | 27.68 | 28.45 | -0.42 | -1.45% | 310,500 |
| Nov 19, 2024 | 27.75 | 29.02 | 27.24 | 28.87 | 0.97 | 3.48% | 348,200 |
| Nov 18, 2024 | 28.09 | 28.82 | 27.63 | 27.90 | -0.20 | -0.71% | 379,132 |
| Nov 15, 2024 | 30.40 | 30.63 | 28.02 | 28.10 | -2.73 | -8.86% | 666,900 |
| Nov 14, 2024 | 31.55 | 32.19 | 30.62 | 30.83 | -0.97 | -3.05% | 342,411 |
| Nov 13, 2024 | 32.50 | 33.35 | 31.77 | 31.80 | -0.98 | -2.99% | 362,900 |
| Nov 12, 2024 | 33.65 | 34.64 | 32.57 | 32.78 | -1.00 | -2.96% | 340,503 |
| Nov 11, 2024 | 33.29 | 34.42 | 32.83 | 33.78 | 0.49 | 1.47% | 413,663 |
| Nov 8, 2024 | 33.70 | 33.87 | 32.62 | 33.29 | -0.02 | -0.06% | 396,300 |
| Nov 7, 2024 | 32.69 | 34.04 | 32.54 | 33.31 | 0.65 | 1.99% | 386,100 |
| Nov 6, 2024 | 32.90 | 34.50 | 31.52 | 32.66 | 1.51 | 4.85% | 658,715 |
| Nov 5, 2024 | 35.84 | 35.84 | 30.95 | 31.15 | -2.49 | -7.40% | 1,057,644 |
| Nov 4, 2024 | 32.56 | 34.29 | 32.13 | 33.64 | 0.49 | 1.48% | 729,397 |
| Nov 1, 2024 | 35.06 | 35.42 | 32.58 | 33.15 | -1.52 | -4.38% | 821,307 |
| Oct 31, 2024 | 34.48 | 34.73 | 33.25 | 34.67 | 0.13 | 0.38% | 448,900 |