Castle Biosciences, Inc. (CSTL) NASDAQ

20.60

+0.51(+2.54%)

Updated at August 18 02:49PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202520.0620.0920.0920.2119.45717,177
August 14, 202519.2119.8219.8219.9618.99724,443
August 13, 202519.5119.4119.4119.9219.242.39M
August 12, 202519.0719.3419.3419.6618.96475,200
August 11, 202519.4719.1619.1619.619452,900
August 08, 202519.919.3619.3620.1819.27560,800
August 07, 202519.519.6519.6519.818.81738,080
August 06, 202520.2719.7619.7620.7619.141.27M
August 05, 202519.8520.3520.3521.3318.682.02M
August 04, 202514.7515.3215.3215.4114.59884,200
August 01, 202515.1614.6514.6515.1614.61421,610
July 31, 20251615.1515.1516.215.11455,600
July 30, 202516.3616.0816.0816.6716.01346,200
July 29, 202516.3216.2316.2316.3416.01325,700
July 28, 202516.3216.3316.3316.6516.1330,900
July 25, 202516.4516.0716.0716.5716288,523
July 24, 202516.7216.4316.4316.8216.34308,618
July 23, 202516.9216.816.817.3116.47399,252
July 22, 202516.7216.3216.3216.9316.16457,400
July 21, 202516.5416.7216.7216.9516.25543,400
July 18, 202517.5816.5416.5417.7216.41463,744
July 17, 202518.7417.3917.3918.9217.32482,566
July 16, 20251918.6818.6819.1618.36256,827
July 15, 202519.5818.8718.8719.718.65300,500
July 14, 202519.6719.519.519.8219.31231,100
July 11, 202519.6819.6619.6619.919.29284,100
July 10, 202520.0719.8419.8420.2619.68282,936
July 09, 202519.8320.1220.1220.2219.57415,214
July 08, 202519.519.7619.7619.8619.21400,644
July 07, 202520.2119.4619.4620.3219.44576,200
July 03, 202520.1620.320.320.5220166,047
July 02, 202520.2120.0120.0120.5720337,500
July 01, 202520.2520.3420.3420.5820.01353,247
June 30, 202520.3420.4220.4220.6320.2527,611
June 27, 202519.7720.3520.3520.5519.661.39M
June 26, 202519.4719.7519.7519.9219.35434,100
June 25, 202519.1919.4719.4719.5918.81430,423
June 24, 202518.7819.1619.1619.318.76310,009
June 23, 202518.3718.8518.8718.9218.18251,823
June 20, 202519.1518.5218.5219.1818.43312,825
June 18, 202518.5118.9118.9119.0617.89335,521
June 17, 202519.1218.5418.5419.3618.08581,600
June 16, 202518.7619.2719.2719.3818.31369,679
June 13, 202518.1918.7518.7518.9917.96516,146
June 12, 202518.3818.8218.8218.8318.17573,305
June 11, 202518.1218.4418.4418.6717.99424,100
June 10, 202518.1918.0418.0418.4617.95323,802
June 09, 202517.7418.1718.1718.4517.43469,454
June 06, 202517.3317.617.617.6716.93532,757
June 05, 202517.0117.0217.0217.1916.61343,700
June 04, 202516.6817.0217.0217.0616.59279,926
June 03, 202516.2216.7116.7116.9115.94391,300
June 02, 202515.9216.2716.2716.4215.57487,737
May 30, 202515.9315.9715.9716.0615.62441,011
May 29, 202516.4315.9515.9516.4315.76329,133
May 28, 202515.7816.2316.2316.2615.45540,400
May 27, 202516.3415.815.816.3915.7531,067
May 23, 202515.7616.116.116.1515.66287,463
May 22, 202515.9715.8915.8916.0615.75292,532
May 21, 202516.3416.0216.0216.4815.89310,207
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved