Australia markets closed

Castle Biosciences, Inc. (CSTL)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
33.66-3.03 (-8.26%)
At close: 04:00PM EST
33.35 -0.31 (-0.92%)
After hours: 05:27PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 202235.7336.1833.3533.6633.66261,200
14 Jan 202236.3537.4335.2536.6936.69265,800
13 Jan 202238.7638.7636.1736.9636.96135,900
12 Jan 202240.3740.9938.4738.6438.64182,600
11 Jan 202240.2340.6238.2040.3240.32290,400
10 Jan 202239.4340.2937.3640.2340.23195,600
07 Jan 202239.4840.8638.9939.0939.09163,800
06 Jan 202240.8141.6738.2139.6339.63216,600
05 Jan 202242.5144.3040.2640.4440.44223,100
04 Jan 202245.6745.6942.5944.0044.00310,700
03 Jan 202242.2946.0042.1445.6345.63309,100
31 Dec 202143.6044.8542.6242.8742.87126,300
30 Dec 202141.4344.6741.1843.8243.82188,900
29 Dec 202140.7541.2639.6341.1441.14126,500
28 Dec 202141.8142.4941.0441.2041.2092,400
27 Dec 202142.0942.5741.1241.5941.59178,100
23 Dec 202142.2642.8541.5542.5842.58120,000
22 Dec 202142.5643.6141.8342.4542.45154,000
21 Dec 202141.5043.1140.8542.8242.82181,700
20 Dec 202140.8142.3740.2141.0241.02257,600
17 Dec 202139.3542.6237.9942.2842.28376,800
16 Dec 202142.0942.2038.6739.0639.06293,300
15 Dec 202139.6741.5338.0141.3141.31205,400
14 Dec 202139.5640.6438.9439.6139.61148,600
13 Dec 202140.0041.2939.5740.4240.42207,900
10 Dec 202142.6442.6740.1340.5240.52143,100
09 Dec 202145.2345.3541.7142.0342.03188,400
08 Dec 202143.9746.9242.3045.7645.76257,500
07 Dec 202140.8144.5040.8043.5243.52307,600
06 Dec 202141.4742.7239.4039.9439.94312,900
03 Dec 202142.2042.5840.2241.4341.43645,300
02 Dec 202139.4642.0639.4641.9241.92627,500
01 Dec 202142.3042.7939.3439.5239.52295,500
30 Nov 202140.7942.0140.0041.3341.33368,000
29 Nov 202144.1644.9340.9041.3541.35222,300
26 Nov 202143.9145.3442.5043.1243.12114,500
24 Nov 202144.0045.3943.3244.8644.86347,200
23 Nov 202144.9745.3342.7844.5044.50284,400
22 Nov 202147.5547.5543.8045.1445.14409,000
19 Nov 202149.0850.2447.2847.5047.50400,500
18 Nov 202152.4052.8048.2149.3149.31307,500
17 Nov 202154.0954.0952.0452.4052.40192,500
16 Nov 202152.5054.6252.0054.2754.27193,900
15 Nov 202151.5953.2551.0352.4052.40252,500
12 Nov 202153.3453.7951.3051.6851.68143,400
11 Nov 202153.8054.4252.1352.8052.80232,800
10 Nov 202154.7457.4452.8252.9652.96262,700
09 Nov 202161.5261.5254.5055.2455.24423,700
08 Nov 202160.0062.4559.9761.5161.51223,900
05 Nov 202160.7460.7457.9459.5559.55269,500
04 Nov 202162.2262.8259.5459.9359.93182,000
03 Nov 202162.4463.5961.4262.0862.08120,800
02 Nov 202165.2765.7161.8362.7962.79132,800
01 Nov 202163.0165.5062.3865.1165.11218,400
29 Oct 202163.5564.8961.7662.3562.35132,100
28 Oct 202160.8764.4960.8363.8963.89135,700
27 Oct 202161.4762.1960.2460.7460.74222,400
26 Oct 202163.3064.1261.4661.6161.6188,000
25 Oct 202162.9864.9462.7163.1063.10130,100
22 Oct 202163.1263.4462.2062.7362.7390,400
21 Oct 202164.9565.1161.5762.9162.91191,500
20 Oct 202167.5067.7564.6364.9864.98133,500
19 Oct 202164.0268.6562.7067.5867.58248,200
18 Oct 202163.5064.5461.2362.6762.67151,000
15 Oct 202166.0566.1563.3163.5863.58143,500
14 Oct 202164.2666.4964.2365.1065.10193,300
13 Oct 202163.7664.3662.7663.2063.20124,100
12 Oct 202161.7664.7061.7662.9962.9998,800
11 Oct 202161.2462.9260.2860.9760.97112,000
08 Oct 202165.5365.5360.4161.3061.30124,600
07 Oct 202164.5166.0364.0565.0665.06145,700
06 Oct 202162.1164.9462.1164.0464.04140,300
05 Oct 202161.1063.1859.6563.0363.03134,500
04 Oct 202164.9964.9959.4960.4460.44174,600
01 Oct 202166.3766.3761.8065.3465.34233,600
30 Sept 202165.0567.1164.5166.5066.50365,400
29 Sept 202166.8667.7264.1464.8364.83176,600
28 Sept 202170.2370.2365.6365.8865.88187,300
27 Sept 202172.0372.0370.1371.1271.12119,000
24 Sept 202174.4174.6471.5872.4472.44114,700
23 Sept 202175.8976.0274.3574.9574.95116,300
22 Sept 202174.7475.6173.4475.2175.21175,600
21 Sept 202174.2076.0073.6073.9273.92165,700
20 Sept 202174.9976.9072.6573.7273.72169,300
17 Sept 202177.1278.4775.0177.3277.32382,300
16 Sept 202174.2176.4073.6776.2176.21118,700
15 Sept 202173.3075.1472.0874.7274.72124,000
14 Sept 202173.8976.8672.9673.2773.27136,200
13 Sept 202174.8675.0770.1573.1873.18140,800
10 Sept 202176.6376.9874.2474.4874.48159,200
09 Sept 202176.7578.0575.7475.8375.83155,200
08 Sept 202176.3377.6475.2576.5276.5298,900
07 Sept 202176.9178.5876.0876.7976.79127,300
03 Sept 202177.5377.5376.2676.7976.79114,600
02 Sept 202176.1977.7574.6577.6077.60242,800
01 Sept 202177.1177.1175.0375.4875.48153,800
31 Aug 202174.7376.9973.4976.7376.73189,800
30 Aug 202174.8376.9173.5574.5574.55237,800
27 Aug 202173.0075.1272.8374.2974.29161,900
26 Aug 202171.7173.2571.3172.5472.54113,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...