Castle Biosciences, Inc. - CSTL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 02, 2025	19.3	19.35	19.35	19.8	19.05	1.25M
May 01, 2025	20.27	19.31	19.31	20.27	19.28	471,129
April 30, 2025	19.78	20.05	20.05	20.12	19.35	394,200
April 29, 2025	20.32	19.85	19.85	20.32	19.63	322,500
April 28, 2025	20.66	20.09	20.09	20.82	19.62	489,240
April 25, 2025	20.86	20.63	20.63	20.86	20.33	298,200
April 24, 2025	21.25	20.93	20.93	21.87	20.26	567,297
April 23, 2025	22.53	21.27	21.27	22.82	21.21	468,300
April 22, 2025	21.42	21.98	21.98	22.09	21.05	350,110
April 21, 2025	21.41	21.14	21.14	21.79	21.12	635,228
April 17, 2025	21.14	21.51	21.51	21.81	21.13	454,033
April 16, 2025	20.8	21.26	21.26	21.47	20.38	497,734
April 15, 2025	19.85	21.05	21.05	21.1	19.75	515,600
April 14, 2025	20.02	19.89	19.89	20.11	19.5	193,500
April 11, 2025	19.4	19.7	19.7	20.05	19.12	209,020
April 10, 2025	19.74	19.3	19.3	19.8	18.72	251,032
April 09, 2025	18.13	20.11	20.11	20.77	18.03	553,200
April 08, 2025	19.75	18.6	18.6	20.1	18.2	419,200
April 07, 2025	17.58	19.09	19.09	19.97	17.49	420,500
April 04, 2025	18.51	18.57	18.57	18.99	17.9	459,518
April 03, 2025	18.87	19.19	19.19	19.58	18.75	289,657
April 02, 2025	19.42	20.19	20.19	20.39	19.54	261,136
April 01, 2025	20	19.78	19.78	20.22	19.34	244,269
March 31, 2025	19.42	20.02	20.02	20.3	19.22	324,700
March 28, 2025	20.01	19.94	19.94	20.09	19.58	203,414
March 27, 2025	20.05	20.1	20.1	20.39	19.99	178,034
March 26, 2025	20.82	20.08	20.08	20.97	19.96	181,788
March 25, 2025	20.93	20.84	20.84	21.03	20.5	175,036
March 24, 2025	20.83	20.98	20.98	21.14	20.65	155,700
March 21, 2025	19.86	20.52	20.52	21.01	19.76	605,800
March 20, 2025	20.21	20.07	20.07	20.52	20.05	355,827
March 19, 2025	20.45	20.54	20.54	20.71	19.95	235,742
March 18, 2025	20.02	20.49	20.49	20.58	19.6	470,900
March 17, 2025	19.43	20.03	20.03	20.28	19.12	629,800
March 14, 2025	19.1	19.29	19.29	19.55	18.88	696,358
March 13, 2025	19.53	18.76	18.76	19.91	18.74	408,046
March 12, 2025	19.96	19.63	19.63	20.49	19.51	583,503
March 11, 2025	18.9	19.54	19.54	19.9	18.8	736,500
March 10, 2025	19.72	18.93	18.93	20.01	18.7	761,759
March 07, 2025	20.54	20.21	20.21	20.92	19.56	412,859
March 06, 2025	20.75	20.59	20.59	21.57	20.54	489,202
March 05, 2025	22.27	21.32	21.32	22.36	21.05	342,448
March 04, 2025	20.7	22.23	22.23	22.58	20.34	689,533
March 03, 2025	21.76	21.27	21.27	22.39	21.17	553,802
February 28, 2025	26	21.68	21.68	26	21.19	940,400
February 27, 2025	25.94	25.28	25.28	26.55	25.19	586,549
February 26, 2025	25.06	26.04	26.04	26.64	24.82	389,915
February 25, 2025	25.09	25.09	25.09	25.36	24.58	591,797
February 24, 2025	25.72	25.36	25.36	25.9	25	242,625
February 21, 2025	26.64	25.75	25.75	26.99	25.72	294,879
February 20, 2025	27.05	26.15	26.15	27.18	25.91	361,731
February 19, 2025	26.71	27.19	27.19	27.57	26.28	331,732
February 18, 2025	27.32	26.72	26.72	27.8	26.63	315,700
February 14, 2025	27.75	27.32	27.32	27.85	27.04	352,500
February 13, 2025	28.09	27.61	27.61	28.48	26.65	703,841
February 12, 2025	27.7	27.85	27.85	28.27	27.59	363,800
February 11, 2025	27.86	28.12	28.12	28.22	27.05	423,442
February 10, 2025	27.62	27.71	27.71	28.31	27.43	409,212
February 07, 2025	27.77	27.6	27.6	28.22	27.28	267,000
February 06, 2025	28.06	27.83	27.83	28.53	27.5	293,100

Castle Biosciences, Inc. (CSTL) NASDAQ