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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	15.93	15.97	15.97	16.06	15.62	441,011
May 29, 2025	16.43	15.95	15.95	16.43	15.76	329,133
May 28, 2025	15.78	16.23	16.23	16.26	15.45	540,400
May 27, 2025	16.34	15.8	15.8	16.39	15.7	531,067
May 23, 2025	15.76	16.1	16.1	16.15	15.66	287,463
May 22, 2025	15.97	15.89	15.89	16.06	15.75	292,532
May 21, 2025	16.34	16.02	16.02	16.48	15.89	310,207
May 20, 2025	16.42	16.5	16.5	16.56	16.22	244,623
May 19, 2025	16.49	16.4	16.4	16.66	16.3	334,100
May 16, 2025	16.46	16.75	16.75	16.93	16.42	393,900
May 15, 2025	16.31	16.48	16.48	16.79	15.84	409,234
May 14, 2025	17.04	16.32	16.32	17.09	16.31	439,644
May 13, 2025	17.04	17.03	17.03	17.32	16.55	498,900
May 12, 2025	17.25	17.04	17.04	17.49	16.77	370,831
May 09, 2025	17.23	16.79	16.79	17.34	16.67	380,700
May 08, 2025	17.24	17.21	17.21	17.7	16.64	583,100
May 07, 2025	16.72	17.05	17.05	17.21	16.55	792,721
May 06, 2025	16.21	16.62	16.62	18	15.7	1.56M
May 05, 2025	19.4	18.75	18.75	19.67	18.69	546,500
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

Castle Biosciences, Inc. (CSTL) NASDAQ