Australia markets open in 8 hours 50 minutes

Castle Biosciences, Inc. (CSTL)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
21.27+0.20 (+0.95%)
At close: 01:00PM EST
21.30 +0.03 (+0.14%)
Pre-market: 07:00AM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202220.9221.3220.0821.2721.2741,000
23 Nov 202221.0121.5819.8121.0721.07132,900
22 Nov 202220.9921.1019.7421.0821.08123,900
21 Nov 202220.8321.1820.3720.8420.84118,300
18 Nov 202220.7321.1519.9821.0021.00281,300
17 Nov 202221.2621.4119.7220.0020.00235,000
16 Nov 202222.8022.8621.1521.7821.78144,700
15 Nov 202223.3323.6222.2923.0323.03140,400
14 Nov 202222.2623.7922.2622.5822.58271,600
11 Nov 202220.8923.0720.6222.4122.41369,900
10 Nov 202220.4122.3319.7321.0221.02541,300
09 Nov 202219.9819.9817.8318.0818.08295,400
08 Nov 202219.7420.5019.0020.1220.12249,700
07 Nov 202222.1622.2419.6319.7019.70231,600
04 Nov 202224.7224.7221.5021.9421.94169,900
03 Nov 202225.9326.4422.8624.2724.27264,100
02 Nov 202225.8626.6824.7424.7724.77176,900
01 Nov 202225.9725.9824.6725.8225.82184,100
31 Oct 202223.2326.4723.1025.5225.52359,900
28 Oct 202222.0423.5221.2523.4323.43189,300
27 Oct 202222.2922.3921.7921.9921.99251,500
26 Oct 202221.9822.7620.7422.2322.23217,600
25 Oct 202220.7122.3419.8721.8821.88279,000
24 Oct 202221.8321.8320.1820.3420.34150,200
21 Oct 202221.9321.9319.9421.4921.49207,000
20 Oct 202221.8622.8921.3821.7721.7799,900
19 Oct 202223.1223.7420.9921.9121.91306,400
18 Oct 202223.7725.0023.1423.5123.51178,000
17 Oct 202223.0323.9722.6123.3523.35306,300
14 Oct 202224.6125.1521.9422.0222.02215,200
13 Oct 202223.2624.6422.6524.3224.32283,700
12 Oct 202224.1224.8622.7424.6124.61153,700
11 Oct 202224.0424.4722.5324.1024.10151,100
10 Oct 202226.3326.7523.9624.0924.09135,600
07 Oct 202226.8827.1026.0026.6226.62221,400
06 Oct 202228.9629.9426.9627.5427.54225,000
05 Oct 202229.3429.4927.9729.1629.16222,500
04 Oct 202228.5430.0828.4130.0030.00235,100
03 Oct 202226.5627.8725.7627.7727.77256,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...