Castle Biosciences, Inc. CSTL
NASDAQ · United States · Health Technology
$35.26-0.27 (-0.77%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $35.26 | -0.77% | $36.10 | $36.99 | $35.17 | 522.30K |
| 2026-09-30 | $35.53 | +1.86% | $34.90 | $36.03 | $34.14 | 639.60K |
| 2026-09-29 | $34.88 | -2.92% | $35.72 | $36.24 | $34.24 | 318.60K |
| 2026-09-28 | $35.93 | +0.34% | $35.81 | $36.26 | $35.08 | 228.40K |
| 2026-09-25 | $35.81 | +1.76% | $35.19 | $36.12 | $34.44 | 437.70K |
| 2026-09-24 | $35.19 | +0.89% | $34.88 | $35.84 | $33.90 | 439.20K |
| 2026-09-23 | $34.88 | +0.09% | $34.74 | $34.97 | $33.99 | 348.30K |
| 2026-09-22 | $34.85 | -0.40% | $35.53 | $35.53 | $34.57 | 431.00K |
| 2026-09-21 | $34.99 | -0.99% | $35.68 | $35.68 | $34.48 | 391.70K |
| 2026-09-18 | $35.34 | -3.92% | $36.54 | $36.54 | $35.29 | 530.20K |
| 2026-09-17 | $36.78 | +3.66% | $35.98 | $36.85 | $34.94 | 364.60K |
| 2026-09-16 | $35.48 | -0.06% | $35.50 | $36.82 | $35.26 | 559.30K |
| 2026-09-15 | $35.50 | +6.16% | $33.64 | $35.69 | $33.64 | 519.80K |
| 2026-09-14 | $33.44 | +3.43% | $32.30 | $33.53 | $32.16 | 165.40K |
| 2026-09-11 | $32.33 | +0.03% | $32.77 | $32.94 | $31.71 | 224.20K |
| 2026-09-10 | $32.32 | +0.03% | $31.97 | $32.70 | $31.44 | 237.80K |
| 2026-09-09 | $32.31 | -1.37% | $32.43 | $33.03 | $32.00 | 194.60K |
| 2026-09-08 | $32.76 | -0.46% | $32.57 | $33.58 | $32.28 | 217.00K |
| 2026-09-04 | $32.91 | +0.80% | $32.32 | $33.21 | $31.99 | 187.70K |
| 2026-09-03 | $32.65 | -2.30% | $33.50 | $34.00 | $32.38 | 268.00K |
| 2026-09-02 | $33.42 | -0.06% | $33.36 | $34.73 | $32.69 | 200.30K |
| 2026-09-01 | $33.44 | +1.24% | $33.00 | $34.09 | $32.89 | 396.20K |
| 2026-08-31 | $33.03 | -1.40% | $33.03 | $33.29 | $32.36 | 258.00K |
| 2026-08-28 | $33.50 | -2.22% | $34.02 | $34.28 | $32.80 | 372.60K |
| 2026-08-27 | $34.26 | +0.53% | $34.01 | $34.89 | $33.98 | 251.20K |
| 2026-08-26 | $34.08 | -2.63% | $34.80 | $34.84 | $33.62 | 456.30K |
| 2026-08-25 | $35.00 | +4.57% | $33.47 | $35.20 | $33.29 | 483.10K |
| 2026-08-24 | $33.47 | -2.13% | $33.65 | $34.54 | $31.69 | 357.70K |
| 2026-08-21 | $34.20 | +3.86% | $32.85 | $34.70 | $32.14 | 573.50K |
| 2026-08-20 | $32.93 | +1.89% | $32.41 | $34.01 | $32.41 | 322.90K |
| 2026-08-19 | $32.32 | +11.33% | $29.03 | $32.39 | $29.03 | 451.90K |
| 2026-08-18 | $29.03 | -3.07% | $29.89 | $30.13 | $28.72 | 596.60K |
| 2026-08-17 | $29.95 | +1.11% | $29.50 | $30.50 | $29.21 | 225.80K |
| 2026-08-14 | $29.62 | -3.04% | $30.93 | $31.11 | $29.58 | 264.20K |
| 2026-08-13 | $30.55 | -2.80% | $31.62 | $31.97 | $30.51 | 362.20K |
| 2026-08-12 | $31.43 | -2.51% | $32.43 | $33.00 | $31.25 | 436.00K |
| 2026-08-11 | $32.24 | -0.34% | $32.34 | $32.99 | $31.46 | 313.50K |
| 2026-08-10 | $32.35 | +1.00% | $31.86 | $33.06 | $31.24 | 400.70K |
| 2026-08-07 | $32.03 | +5.12% | $30.88 | $32.37 | $30.65 | 241.80K |
| 2026-08-06 | $30.47 | +0.23% | $30.20 | $30.75 | $29.50 | 833.40K |
| 2026-08-05 | $30.40 | -2.50% | $31.18 | $31.42 | $30.10 | 520.20K |
| 2026-08-04 | $31.18 | +2.60% | $30.18 | $31.73 | $29.99 | 675.10K |
| 2026-08-03 | $30.39 | +8.54% | $27.83 | $30.73 | $27.83 | 783.90K |
| 2026-07-31 | $28.00 | +4.52% | $28.75 | $30.81 | $27.50 | 1.76M |
| 2026-07-30 | $26.79 | +9.53% | $24.50 | $27.13 | $24.50 | 716.30K |
| 2026-07-29 | $24.46 | +2.39% | $23.93 | $25.30 | $23.73 | 340.10K |
| 2026-07-28 | $23.89 | -2.25% | $24.63 | $24.77 | $23.76 | 366.20K |
| 2026-07-27 | $24.44 | -0.99% | $25.10 | $25.11 | $23.85 | 291.60K |
| 2026-07-24 | $24.68 | -3.12% | $25.56 | $25.63 | $24.35 | 409.00K |
| 2026-07-23 | $25.48 | +2.70% | $24.53 | $25.50 | $24.53 | 407.90K |
| 2026-07-22 | $24.81 | +1.22% | $24.33 | $24.92 | $23.77 | 437.90K |
| 2026-07-21 | $24.51 | +2.57% | $23.57 | $24.69 | $23.25 | 326.20K |
| 2026-07-20 | $23.90 | -1.10% | $23.97 | $24.15 | $23.76 | 315.70K |
| 2026-07-17 | $24.16 | -0.29% | $23.79 | $24.33 | $23.58 | 242.90K |
| 2026-07-16 | $24.23 | +0.87% | $24.06 | $25.13 | $23.82 | 375.70K |
| 2026-07-15 | $24.02 | +3.89% | $23.07 | $24.03 | $22.93 | 188.20K |
| 2026-07-14 | $23.12 | +0.61% | $23.30 | $23.30 | $22.61 | 251.30K |
| 2026-07-13 | $22.98 | -3.12% | $23.67 | $23.88 | $22.46 | 269.90K |
| 2026-07-10 | $23.72 | -3.42% | $24.55 | $24.67 | $23.36 | 207.30K |
| 2026-07-09 | $24.56 | +3.89% | $23.70 | $24.80 | $23.55 | 262.60K |
| 2026-07-08 | $23.64 | -0.80% | $23.45 | $23.92 | $23.34 | 413.20K |
| 2026-07-07 | $23.83 | -1.57% | $24.36 | $24.41 | $23.48 | 234.20K |
| 2026-07-06 | $24.21 | +0.41% | $23.95 | $24.55 | $23.60 | 209.10K |
| 2026-07-02 | $24.11 | -2.43% | $24.71 | $24.98 | $24.02 | 175.50K |
| 2026-07-01 | $24.71 | +3.61% | $23.92 | $24.86 | $23.86 | 318.30K |
| 2026-06-30 | $23.85 | -1.93% | $24.14 | $24.14 | $23.36 | 336.70K |
| 2026-06-29 | $24.32 | +0.08% | $24.35 | $24.80 | $24.21 | 324.30K |
| 2026-06-26 | $24.30 | +6.07% | $22.67 | $24.34 | $22.67 | 1.04M |
| 2026-06-25 | $22.91 | +3.57% | $22.33 | $22.93 | $22.24 | 305.30K |
| 2026-06-24 | $22.12 | +3.46% | $21.42 | $22.46 | $21.40 | 457.80K |
| 2026-06-23 | $21.38 | +0.85% | $21.07 | $21.92 | $21.05 | 439.30K |
| 2026-06-22 | $21.20 | +0.38% | $21.29 | $21.47 | $20.64 | 429.40K |
| 2026-06-18 | $21.12 | +4.30% | $20.39 | $21.15 | $20.23 | 726.60K |
| 2026-06-17 | $20.25 | -1.03% | $20.68 | $20.71 | $19.85 | 310.40K |
| 2026-06-16 | $20.46 | -0.97% | $20.67 | $21.12 | $20.37 | 380.20K |
| 2026-06-15 | $20.66 | -0.19% | $20.73 | $21.02 | $20.38 | 220.50K |
| 2026-06-12 | $20.70 | -1.48% | $21.06 | $21.19 | $20.51 | 154.60K |
| 2026-06-11 | $21.01 | -0.33% | $21.07 | $21.29 | $20.53 | 215.20K |
| 2026-06-10 | $21.08 | 0.00% | $20.88 | $21.52 | $20.88 | 245.60K |
| 2026-06-09 | $21.08 | +4.77% | $20.30 | $21.09 | $20.24 | 289.50K |
| 2026-06-08 | $20.12 | -4.24% | $21.16 | $21.16 | $20.10 | 248.00K |
| 2026-06-05 | $21.01 | -2.73% | $21.57 | $21.78 | $20.99 | 212.50K |
| 2026-06-04 | $21.60 | +5.93% | $20.61 | $21.84 | $20.61 | 293.30K |
| 2026-06-03 | $20.39 | +3.45% | $19.66 | $20.74 | $19.58 | 516.60K |
| 2026-06-02 | $19.71 | -6.01% | $20.54 | $20.54 | $19.51 | 459.80K |
| 2026-06-01 | $20.97 | -0.52% | $20.98 | $21.21 | $20.45 | 312.10K |
| 2026-05-29 | $21.08 | -4.66% | $21.99 | $22.14 | $20.99 | 358.60K |
| 2026-05-28 | $22.11 | +4.00% | $21.12 | $22.18 | $21.10 | 299.80K |
| 2026-05-27 | $21.26 | +7.97% | $19.77 | $21.81 | $19.67 | 626.00K |
| 2026-05-26 | $19.69 | -2.28% | $20.12 | $20.12 | $19.55 | 401.90K |