Skip to main content
IC
Castle Biosciences, Inc. (CSTL)
NASDAQ: CSTL · Real-Time Price · USD
17.04
+0.25 (1.52%)
At close: May 12, 2025, 4:00 PM
17.04
0.00 (0.00%)
After-hours: May 12, 2025, 4:39 PM EDT

Castle Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202517.2517.4916.7717.0417.041.52%355,455
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
Mar 26, 202520.8220.9719.9620.0820.08-3.65%181,788
Mar 25, 202520.9321.0320.5020.8420.84-0.67%175,036
Mar 24, 202520.8321.1420.6520.9820.982.24%155,679
Mar 21, 202519.8621.0119.7620.5220.522.24%605,750
Mar 20, 202520.2120.5220.0520.0720.07-2.29%355,827
Mar 19, 202520.4520.7119.9520.5420.540.24%235,742
Mar 18, 202520.0220.5819.6020.4920.492.30%470,883
Mar 17, 202519.4320.2819.1220.0320.033.84%629,773
Mar 14, 202519.1019.5518.8819.2919.292.83%705,308
Mar 13, 202519.5319.9118.7418.7618.76-4.43%408,046
Mar 12, 202519.9620.4919.5119.6319.630.46%609,078
Mar 11, 202518.9019.9018.8019.5419.543.22%736,489
Mar 10, 202519.7220.0118.7018.9318.93-6.33%760,450
Mar 7, 202520.5420.9219.5620.2120.21-1.85%412,859
Mar 6, 202520.7521.5720.5420.5920.59-3.42%489,202
Mar 5, 202522.2722.3621.0521.3221.32-4.09%342,448
Mar 4, 202520.7022.5820.3422.2322.234.51%689,533
Mar 3, 202521.7622.3921.1721.2721.27-1.89%553,802