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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	23.05	23.56	23.56	23.78	22.88	233,004
September 04, 2025	23.03	23.09	23.09	23.35	22.54	419,900
September 03, 2025	24.21	23.2	23.2	24.51	23.03	656,800
September 02, 2025	23.92	24.21	24.21	24.39	23.52	659,313
August 29, 2025	23.21	24.01	24.01	24.04	22.95	518,805
August 28, 2025	22.1	23.46	23.46	23.69	22	655,802
August 27, 2025	21.35	22.28	22.28	22.35	21.24	839,200
August 26, 2025	20.57	21.35	21.35	21.65	20.35	490,603
August 25, 2025	20.81	20.57	20.57	21.03	20.51	281,230
August 22, 2025	20.13	20.84	20.85	21.01	20	345,528
August 21, 2025	19.64	19.97	19.97	20.22	19.6	227,389
August 20, 2025	19.75	19.78	19.78	20.16	19.23	343,367
August 19, 2025	20.66	19.9	19.9	20.8	19.8	635,401
August 18, 2025	20.01	20.56	20.56	20.67	20.01	360,800
August 15, 2025	20.06	20.09	20.09	20.21	19.45	717,177
August 14, 2025	19.21	19.82	19.82	19.96	18.99	724,443
August 13, 2025	19.51	19.41	19.41	19.92	19.24	2.39M
August 12, 2025	19.07	19.34	19.34	19.66	18.96	475,200
August 11, 2025	19.47	19.16	19.16	19.6	19	452,900
August 08, 2025	19.9	19.36	19.36	20.18	19.27	560,800
August 07, 2025	19.5	19.65	19.65	19.8	18.81	738,080
August 06, 2025	20.27	19.76	19.76	20.76	19.14	1.27M
August 05, 2025	19.85	20.35	20.35	21.33	18.68	2.02M
August 04, 2025	14.75	15.32	15.32	15.41	14.59	884,200
August 01, 2025	15.16	14.65	14.65	15.16	14.61	421,610
July 31, 2025	16	15.15	15.15	16.2	15.11	455,600
July 30, 2025	16.36	16.08	16.08	16.67	16.01	346,200
July 29, 2025	16.32	16.23	16.23	16.34	16.01	325,700
July 28, 2025	16.32	16.33	16.33	16.65	16.1	330,900
July 25, 2025	16.45	16.07	16.07	16.57	16	288,523
July 24, 2025	16.72	16.43	16.43	16.82	16.34	308,618
July 23, 2025	16.92	16.8	16.8	17.31	16.47	399,252
July 22, 2025	16.72	16.32	16.32	16.93	16.16	457,400
July 21, 2025	16.54	16.72	16.72	16.95	16.25	543,400
July 18, 2025	17.58	16.54	16.54	17.72	16.41	463,744
July 17, 2025	18.74	17.39	17.39	18.92	17.32	482,566
July 16, 2025	19	18.68	18.68	19.16	18.36	256,827
July 15, 2025	19.58	18.87	18.87	19.7	18.65	300,500
July 14, 2025	19.67	19.5	19.5	19.82	19.31	231,100
July 11, 2025	19.68	19.66	19.66	19.9	19.29	284,100
July 10, 2025	20.07	19.84	19.84	20.26	19.68	282,936
July 09, 2025	19.83	20.12	20.12	20.22	19.57	415,214
July 08, 2025	19.5	19.76	19.76	19.86	19.21	400,644
July 07, 2025	20.21	19.46	19.46	20.32	19.44	576,200
July 03, 2025	20.16	20.3	20.3	20.52	20	166,047
July 02, 2025	20.21	20.01	20.01	20.57	20	337,500
July 01, 2025	20.25	20.34	20.34	20.58	20.01	353,247
June 30, 2025	20.34	20.42	20.42	20.63	20.2	527,611
June 27, 2025	19.77	20.35	20.35	20.55	19.66	1.39M
June 26, 2025	19.47	19.75	19.75	19.92	19.35	434,100
June 25, 2025	19.19	19.47	19.47	19.59	18.81	430,423
June 24, 2025	18.78	19.16	19.16	19.3	18.76	310,009
June 23, 2025	18.37	18.85	18.87	18.92	18.18	251,823
June 20, 2025	19.15	18.52	18.52	19.18	18.43	312,825
June 18, 2025	18.51	18.91	18.91	19.06	17.89	335,521
June 17, 2025	19.12	18.54	18.54	19.36	18.08	581,600
June 16, 2025	18.76	19.27	19.27	19.38	18.31	369,679
June 13, 2025	18.19	18.75	18.75	18.99	17.96	516,146
June 12, 2025	18.38	18.82	18.82	18.83	18.17	573,305
June 11, 2025	18.12	18.44	18.44	18.67	17.99	424,100

Castle Biosciences, Inc. (CSTL) NASDAQ