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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	18.19	18.04	18.04	18.46	17.95	323,802
June 09, 2025	17.74	18.17	18.17	18.45	17.43	469,454
June 06, 2025	17.33	17.6	17.6	17.67	16.93	532,757
June 05, 2025	17.01	17.02	17.02	17.19	16.61	343,700
June 04, 2025	16.68	17.02	17.02	17.06	16.59	279,926
June 03, 2025	16.22	16.71	16.71	16.91	15.94	391,300
June 02, 2025	15.92	16.27	16.27	16.42	15.57	487,737
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

Castle Biosciences, Inc. (CSTL) NASDAQ