Australia markets open in 7 hours 30 minutes

Castle Biosciences, Inc. (CSTL)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
33.34+2.70 (+8.81%)
As of 12:30PM EDT. Market open.
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 202231.8733.3430.8733.3433.3480,840
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
09 May 202220.7320.7319.0019.1719.17557,400
06 May 202221.6521.7420.0021.1521.15455,600
05 May 202223.7124.8221.4821.8621.86376,800
04 May 202224.1224.4222.5024.2424.24381,000
03 May 202224.4925.0823.7924.0924.09215,800
02 May 202222.3424.8422.1724.5624.56378,200
29 Apr 202222.7123.5322.2222.3422.34342,000
28 Apr 202222.9923.6521.7322.9422.94257,000
27 Apr 202222.7523.6522.6722.9022.90313,800
26 Apr 202223.6623.7221.8322.4022.40714,800
25 Apr 202222.7323.8722.5023.8223.82850,900
22 Apr 202223.3923.9522.4022.9122.91528,700
21 Apr 202225.0325.9023.3523.4523.45625,000
20 Apr 202224.5925.2023.9324.5124.511,235,900
19 Apr 202224.2525.5723.2524.3224.321,720,200
18 Apr 202225.9025.9023.8624.3524.35434,500
14 Apr 202228.3928.4225.6925.9425.94348,400
13 Apr 202227.4529.3927.2128.3928.39385,600
12 Apr 202231.7532.2527.5127.6527.65827,100
11 Apr 202232.2333.0030.5630.9230.92456,000
08 Apr 202234.6435.0432.5932.7532.75427,300
07 Apr 202236.0536.9034.7234.9534.95280,900
06 Apr 202237.4137.4135.4536.2036.20377,300
05 Apr 202245.9946.8338.3038.4038.40351,700
04 Apr 202246.3547.2745.1945.9945.9965,300
01 Apr 202245.2746.9544.7745.9845.9890,300
31 Mar 202244.7246.8443.4544.8644.86145,500
30 Mar 202244.9946.5243.6544.0044.00173,500
29 Mar 202243.3246.2943.3245.8245.82238,800
28 Mar 202242.4243.4741.0842.4642.46120,600
25 Mar 202244.3344.3341.6042.3742.37120,800
24 Mar 202243.9245.7041.5844.1744.17125,700
23 Mar 202245.2145.8043.3643.6243.62101,700
22 Mar 202243.1246.2042.8845.9245.9267,100
21 Mar 202244.8544.8742.9343.6543.6584,300
18 Mar 202243.3946.5042.9745.1245.12203,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...