Australia markets open in 3 hours 37 minutes

Castle Biosciences, Inc. (CSTL)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
26.08+0.66 (+2.60%)
At close: 04:00PM EDT
26.08 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202225.3527.3024.6926.0826.08236,800
29 Sept 202225.4226.0625.0025.4225.42127,000
28 Sept 202224.2926.3224.0326.0926.09249,100
27 Sept 202224.1424.5723.5123.7823.78110,600
26 Sept 202224.5425.0323.2823.7723.77115,100
23 Sept 202224.6025.0924.3024.6524.65140,100
22 Sept 202225.9026.1924.5525.0025.00131,800
21 Sept 202227.9328.6026.4926.5426.54180,000
20 Sept 202225.4226.9224.8626.5126.51207,100
19 Sept 202226.6927.2425.3525.8125.81225,800
16 Sept 202227.7827.8026.5427.1527.15168,800
15 Sept 202228.0629.0127.6628.4228.42127,000
14 Sept 202228.3228.3827.6728.3528.3574,100
13 Sept 202229.1229.1226.7128.2428.24156,500
12 Sept 202229.5630.0028.8229.7429.74126,600
09 Sept 202228.9429.4328.6529.3329.3397,900
08 Sept 202226.4328.3826.4328.3628.36229,400
07 Sept 202226.1627.0926.1626.7026.70284,600
06 Sept 202228.1328.1326.3326.4026.40179,500
02 Sept 202228.9028.9027.8627.9927.99164,300
01 Sept 202228.5728.5727.4428.4228.42142,200
31 Aug 202229.6629.9828.7629.0029.00159,900
30 Aug 202229.9430.2629.0729.3729.37149,700
29 Aug 202230.2430.4029.0729.6029.60249,100
26 Aug 202232.5132.9329.8830.9430.94218,800
25 Aug 202232.4532.7131.5232.6632.6694,000
24 Aug 202230.9532.4130.9532.0932.09102,900
23 Aug 202231.1431.9630.7430.9930.99108,800
22 Aug 202231.0931.4630.2431.2031.20101,200
19 Aug 202231.9432.6731.0031.8831.88190,300
18 Aug 202232.4132.5131.2532.3932.39145,600
17 Aug 202231.1532.6830.6432.5632.56169,600
16 Aug 202233.2433.3730.0732.1332.13180,500
15 Aug 202233.7134.0632.9733.4933.49224,500
12 Aug 202234.2134.3332.7433.9433.94210,500
11 Aug 202234.7136.1033.8334.2134.21417,600
10 Aug 202231.8734.5430.8734.3234.32362,000
09 Aug 202232.5035.7930.2430.6430.64518,200
08 Aug 202230.7831.1828.0128.4828.48599,300
05 Aug 202230.2830.9729.6030.5630.56188,500
04 Aug 202229.7331.3129.6731.0631.06159,900
03 Aug 202229.6030.0329.1529.7329.73177,600
02 Aug 202226.8829.6426.6929.1929.19181,600
01 Aug 202227.5528.1226.9827.2127.21165,100
29 July 202227.7928.1126.8527.9627.96119,400
28 July 202227.8528.0926.5528.0128.01134,600
27 July 202227.7228.1127.1027.9827.98160,600
26 July 202225.5627.9225.0627.3227.32213,900
25 July 202225.8326.5825.0025.8325.83130,700
22 July 202227.2527.2525.1425.4425.4494,400
21 July 202226.9427.8226.4627.1527.15106,600
20 July 202225.6327.4624.7227.0827.08194,900
19 July 202224.0025.6723.8425.4425.44322,900
18 July 202225.1825.7923.1623.5023.50206,400
15 July 202225.0425.0523.7024.7324.73158,900
14 July 202226.3626.5824.2324.5224.52165,200
13 July 202224.8426.7924.8426.6826.68339,000
12 July 202225.1025.9424.8625.8225.82480,800
11 July 202225.4025.6024.5225.0425.04198,600
08 July 202225.0326.3324.7725.8025.80270,300
07 July 202223.4825.4123.4825.3425.34794,300
06 July 202224.3124.7523.1223.3423.34157,800
05 July 202222.1824.5621.9824.3124.31363,500
01 July 202221.9022.7421.7822.5122.51225,500
30 June 202222.7222.8521.7821.9521.95188,800
29 June 202222.9123.3922.4923.0123.01143,100
28 June 202222.7023.3322.7022.9822.98285,900
27 June 202224.0724.0722.0922.6122.61348,300
24 June 202221.8624.0921.7823.8323.831,334,400
23 June 202218.0922.2518.0922.1122.11677,200
22 June 202216.2118.0616.2117.9317.93276,400
21 June 202216.9416.9415.9516.4116.41511,000
17 June 202216.2016.5015.9316.0016.00566,900
16 June 202216.2916.3815.5816.0316.03344,600
15 June 202217.3017.4016.5716.9616.96422,800
14 June 202218.1918.1916.7017.0417.04201,300
13 June 202218.4418.8317.8618.0918.09279,700
10 June 202220.2120.5719.3819.4319.43166,600
09 June 202221.6321.7720.8620.9020.90167,600
08 June 202221.1722.1221.0421.8121.81137,200
07 June 202221.1621.6120.4021.2421.24197,300
06 June 202219.5122.0219.3821.5521.55479,300
03 June 202220.2520.6918.1519.1019.10592,200
02 June 202221.0321.7220.6320.7720.77556,700
01 June 202222.5823.0021.0321.1121.11336,900
31 May 202222.5722.6221.4722.2722.27668,700
27 May 202221.1222.7321.0922.6822.68253,500
26 May 202219.7721.1119.5220.9920.99335,200
25 May 202219.9520.6419.2419.6219.62202,700
24 May 202220.9320.9519.7020.1120.11183,500
23 May 202221.6621.8420.8121.4821.48252,300
20 May 202220.1021.7620.0021.6521.65411,500
19 May 202218.4620.0318.4619.6319.63400,300
18 May 202219.4820.0918.3718.5418.54200,000
17 May 202220.1420.5619.6520.1320.13276,900
16 May 202219.5420.4219.2219.4819.48303,700
13 May 202219.5920.2619.0019.7119.71329,400
12 May 202217.7719.5417.0118.9718.97424,200
11 May 202219.8721.2718.0818.1018.10528,400
10 May 202219.3620.8518.5120.2820.28436,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...