Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Castle Biosciences, Inc. (CSTL)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

20.17

+0.87

(+4.51%)

At close: 04:00PM EST

19.80

-0.37

(-1.83%)

After hours:

07:32PM EST

Time period:

10 Dec 2022 - 10 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	19.15	20.22	19.12	20.17	20.17	200,100
07 Dec 2023	19.48	19.48	19.00	19.30	19.30	184,900
06 Dec 2023	20.01	20.05	19.39	19.46	19.46	277,400
05 Dec 2023	19.95	19.95	19.39	19.83	19.83	185,700
04 Dec 2023	19.97	20.51	19.74	19.95	19.95	169,700
01 Dec 2023	19.85	20.24	19.59	19.97	19.97	219,300
30 Nov 2023	20.01	20.25	19.39	19.99	19.99	243,000
29 Nov 2023	19.61	20.35	19.61	19.86	19.86	296,900
28 Nov 2023	19.61	19.71	19.03	19.48	19.48	176,800
27 Nov 2023	19.73	19.95	19.62	19.78	19.78	138,300
24 Nov 2023	19.69	20.26	19.69	19.88	19.88	52,500
22 Nov 2023	19.66	19.91	19.01	19.85	19.85	151,900
21 Nov 2023	19.86	20.11	19.35	19.38	19.38	174,600
20 Nov 2023	19.50	20.15	19.50	20.06	20.06	243,900
17 Nov 2023	19.50	20.00	19.23	19.64	19.64	230,500
16 Nov 2023	19.11	19.35	18.73	19.25	19.25	165,600
15 Nov 2023	19.16	19.62	19.05	19.22	19.22	248,300
14 Nov 2023	17.80	19.70	17.80	19.14	19.14	393,600
13 Nov 2023	17.00	17.73	16.51	17.72	17.72	145,300
10 Nov 2023	17.15	17.22	16.20	17.18	17.18	242,500
09 Nov 2023	18.09	18.46	17.05	17.13	17.13	257,500
08 Nov 2023	17.99	18.01	17.22	17.96	17.96	225,100
07 Nov 2023	18.00	18.39	17.51	18.00	18.00	273,100
06 Nov 2023	18.15	18.20	17.84	18.06	18.06	396,100
03 Nov 2023	18.00	19.36	17.64	17.98	17.98	731,300
02 Nov 2023	16.14	17.08	16.14	16.65	16.65	359,900
01 Nov 2023	15.48	15.85	15.28	15.70	15.70	479,600
31 Oct 2023	14.22	16.08	14.22	15.62	15.62	497,300
30 Oct 2023	13.24	14.30	12.95	14.23	14.23	391,500
27 Oct 2023	13.02	13.17	12.66	13.06	13.06	337,500
26 Oct 2023	12.70	13.22	12.35	13.08	13.08	224,100
25 Oct 2023	13.13	13.16	12.23	12.66	12.66	292,700
24 Oct 2023	12.86	13.25	12.78	13.22	13.22	191,700
23 Oct 2023	12.80	13.04	12.77	12.80	12.80	553,100
20 Oct 2023	12.88	12.92	12.69	12.80	12.80	164,700
19 Oct 2023	12.96	12.99	12.50	12.80	12.80	183,800
18 Oct 2023	13.45	13.59	12.93	13.02	13.02	176,300
17 Oct 2023	13.20	13.77	13.20	13.57	13.57	354,700
16 Oct 2023	12.44	13.75	12.39	13.35	13.35	423,000
13 Oct 2023	12.25	12.50	12.07	12.38	12.38	241,900
12 Oct 2023	13.60	13.65	12.14	12.19	12.19	289,900
11 Oct 2023	14.67	14.67	13.39	13.62	13.62	282,200
10 Oct 2023	14.41	14.89	14.16	14.68	14.68	267,300
09 Oct 2023	14.28	14.43	14.05	14.36	14.36	288,400
06 Oct 2023	14.80	14.94	14.37	14.45	14.45	534,600
05 Oct 2023	15.37	15.58	14.75	14.86	14.86	232,900
04 Oct 2023	15.63	15.72	15.03	15.41	15.41	174,100
03 Oct 2023	16.27	16.27	15.57	15.65	15.65	177,300
02 Oct 2023	16.84	16.84	16.12	16.43	16.43	178,200
29 Sept 2023	17.53	17.58	16.80	16.89	16.89	275,500
28 Sept 2023	16.41	17.69	16.25	17.39	17.39	270,200
27 Sept 2023	16.15	16.70	16.13	16.39	16.39	168,000
26 Sept 2023	16.41	16.85	15.94	16.07	16.07	198,700
25 Sept 2023	16.66	16.66	16.28	16.52	16.52	107,600
22 Sept 2023	16.70	16.91	16.37	16.52	16.52	102,500
21 Sept 2023	16.72	16.79	16.37	16.66	16.66	101,100
20 Sept 2023	16.86	17.37	16.81	16.94	16.94	156,400
19 Sept 2023	16.73	16.81	16.46	16.77	16.77	170,600
18 Sept 2023	17.26	17.26	16.45	16.69	16.69	236,400
15 Sept 2023	17.59	17.63	17.02	17.30	17.30	459,800
14 Sept 2023	18.61	18.77	17.57	17.60	17.60	162,200
13 Sept 2023	18.26	19.20	18.12	18.51	18.51	184,100
12 Sept 2023	18.65	18.82	18.21	18.25	18.25	224,000
11 Sept 2023	18.59	18.93	18.38	18.76	18.76	146,500
08 Sept 2023	18.74	18.74	17.94	18.34	18.34	178,400
07 Sept 2023	18.92	18.97	18.43	18.79	18.79	130,000
06 Sept 2023	19.27	19.27	18.76	19.08	19.08	118,400
05 Sept 2023	19.57	19.57	18.97	19.12	19.12	155,400
01 Sept 2023	20.07	20.22	19.51	19.66	19.66	119,800
31 Aug 2023	20.01	20.33	19.74	19.93	19.93	280,600
30 Aug 2023	19.56	20.11	19.37	19.91	19.91	156,800
29 Aug 2023	18.69	19.77	18.69	19.62	19.62	180,700
28 Aug 2023	18.80	19.11	18.61	18.78	18.78	318,100
25 Aug 2023	18.70	19.08	18.08	18.63	18.63	149,900
24 Aug 2023	18.52	19.00	17.68	18.71	18.71	271,300
23 Aug 2023	17.63	18.54	17.60	18.45	18.45	177,900
22 Aug 2023	17.95	18.47	17.64	17.67	17.67	143,500
21 Aug 2023	17.51	18.16	17.32	17.92	17.92	284,600
18 Aug 2023	17.04	18.04	16.99	17.56	17.56	227,500
17 Aug 2023	18.17	18.17	17.12	17.26	17.26	227,800
16 Aug 2023	18.75	18.86	17.94	18.15	18.15	215,400
15 Aug 2023	18.74	18.98	18.33	18.79	18.79	203,900
14 Aug 2023	17.32	19.00	17.09	18.80	18.80	315,000
11 Aug 2023	17.40	17.97	17.09	17.50	17.50	305,800
10 Aug 2023	17.77	18.03	17.40	17.50	17.50	245,300
09 Aug 2023	17.74	18.05	17.50	17.68	17.68	165,700
08 Aug 2023	17.62	17.91	16.96	17.72	17.72	265,600
07 Aug 2023	18.56	18.59	17.58	17.89	17.89	279,200
04 Aug 2023	18.84	18.84	17.82	18.50	18.50	440,600
03 Aug 2023	18.67	20.39	18.05	18.77	18.77	739,100
02 Aug 2023	16.52	16.98	16.24	16.79	16.79	307,600
01 Aug 2023	16.80	17.24	16.26	16.72	16.72	424,500
31 July 2023	16.85	17.63	15.78	16.85	16.85	504,300
28 July 2023	15.96	17.03	15.72	16.83	16.83	419,100
27 July 2023	14.89	16.66	13.95	15.84	15.84	1,424,200
26 July 2023	15.31	15.85	15.25	15.51	15.51	415,300
25 July 2023	15.74	16.00	15.27	15.30	15.30	437,300
24 July 2023	16.70	17.04	15.82	15.84	15.84	229,300
21 July 2023	16.88	17.03	16.53	16.73	16.73	245,800
20 July 2023	17.11	17.11	16.49	16.70	16.70	176,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

AUD/USD0.6580-0.0022(-0.34%)

ASX 2007,194.90+21.60(+0.30%)

OIL71.26+1.92(+2.77%)

GOLD2,020.80-25.60(-1.25%)

Bitcoin AUD66,619.51-102.05(-0.15%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Castle Biosciences, Inc. (CSTL)

ALL ORDS
7,405.60
+20.90(+0.28%)

AUD/USD
0.6580
-0.0022(-0.34%)

ASX 200
7,194.90
+21.60(+0.30%)

OIL
71.26
+1.92(+2.77%)

GOLD
2,020.80
-25.60(-1.25%)

Bitcoin AUD
66,619.51
-102.05(-0.15%)