Canada markets closed

Castle Biosciences, Inc. (CSTL)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
19.51-0.35 (-1.76%)
At close: 04:00PM EDT
19.51 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202419.0719.7018.7619.5119.51187,900
Apr 24, 202420.0520.1019.6919.8619.86113,400
Apr 23, 202419.6120.6719.6120.0620.06198,500
Apr 22, 202419.3319.8019.1419.6119.6195,000
Apr 19, 202419.0419.3518.8719.3119.31129,600
Apr 18, 202418.8419.3818.5019.2019.20139,700
Apr 17, 202418.8819.3418.8018.8418.84109,500
Apr 16, 202419.0019.2718.7418.9418.94138,600
Apr 15, 202420.0420.0919.2019.2319.23102,700
Apr 12, 202420.7120.8319.7820.0620.06148,200
Apr 11, 202420.8120.9820.3820.7820.7886,800
Apr 10, 202420.6120.8320.2520.4320.43112,100
Apr 09, 202420.8321.5820.8321.5421.54123,100
Apr 08, 202420.9821.2020.2720.8620.86111,200
Apr 05, 202421.0621.2320.6920.8220.82154,400
Apr 04, 202421.7721.8721.0621.2421.24155,600
Apr 03, 202421.9022.1621.2521.5321.53176,900
Apr 02, 202421.7122.3021.3922.2022.20182,600
Apr 01, 202422.2222.6721.5922.2522.25220,200
Mar 28, 202421.3722.5221.3322.1522.15380,400
Mar 27, 202421.8921.9821.0821.2821.28155,300
Mar 26, 202421.1922.1120.9421.5921.59209,500
Mar 25, 202420.1221.2920.1220.8220.82156,800
Mar 22, 202421.1721.3320.2720.2720.27201,500
Mar 21, 202420.5221.2020.4621.1021.10308,700
Mar 20, 202419.4120.4719.0320.3520.35179,900
Mar 19, 202418.6919.4218.5319.3619.36311,900
Mar 18, 202418.8519.2818.6318.9418.94175,400
Mar 15, 202419.1319.3618.6818.8518.85308,200
Mar 14, 202419.7119.7119.0519.3019.30150,800
Mar 13, 202419.8520.2719.6019.8619.86173,300
Mar 12, 202419.9820.1719.5319.9619.96219,600
Mar 11, 202420.5620.8819.8420.0520.05238,100
Mar 08, 202421.1921.8719.4120.7920.79385,800
Mar 07, 202421.6221.6220.3720.7520.75335,400
Mar 06, 202422.6522.9521.2221.4621.46274,700
Mar 05, 202421.1422.3421.1022.3122.31511,700
Mar 04, 202420.1621.4719.8321.2321.23416,800
Mar 01, 202418.6720.6718.2619.9419.94607,100
Feb 29, 202424.8524.8717.4218.0618.06965,200
Feb 28, 202424.6725.5724.3424.3924.39351,300
Feb 27, 202424.7525.6024.3625.0925.09278,200
Feb 26, 202423.5224.9023.5224.5024.50209,200
Feb 23, 202424.3124.4023.5923.8623.86179,100
Feb 22, 202424.7524.9024.3024.3624.36142,900
Feb 21, 202424.8324.9824.3424.6924.69288,200
Feb 20, 202424.8025.3524.0225.0925.09247,200
Feb 16, 202424.6425.3624.5125.3025.30211,600
Feb 15, 202423.9724.9823.5324.8824.88403,200
Feb 14, 202423.5323.8222.9323.5023.50169,400
Feb 13, 202423.6023.7022.2623.0623.06329,400
Feb 12, 202423.8424.6623.1324.6024.60279,400
Feb 09, 202423.8024.1023.6723.9223.92120,900
Feb 08, 202423.3723.9023.1523.8523.85138,600
Feb 07, 202424.1824.4923.0123.4623.46143,500
Feb 06, 202423.3024.0023.0923.9923.99153,300
Feb 05, 202423.2023.5722.2723.3023.30288,300
Feb 02, 202423.3123.6823.2323.4123.41130,500
Feb 01, 202423.2224.0223.1523.6823.68150,100
Jan 31, 202423.9024.2023.0123.0823.08202,400
Jan 30, 202424.6624.6623.6623.9623.96191,700
Jan 29, 202421.7224.7321.7224.7024.70319,500
Jan 26, 202420.5622.0120.5621.7321.73394,900
Jan 25, 202420.0820.6819.8420.6420.64258,900
Jan 24, 202420.3220.3219.3619.6919.69215,900
Jan 23, 202420.0920.2819.6919.8919.89120,100
Jan 22, 202419.4920.1019.3219.7919.79197,800
Jan 19, 202419.7619.7618.5619.1619.16207,600
Jan 18, 202419.4019.5418.9919.5219.52155,100
Jan 17, 202419.0819.7118.9419.2319.23335,500
Jan 16, 202419.7120.6019.0419.3719.37222,300
Jan 12, 202421.0021.2620.0120.0320.03147,600
Jan 11, 202421.3021.3020.3520.6120.61121,600
Jan 10, 202420.9221.9120.6521.4321.43197,600
Jan 09, 202421.4922.0820.8620.9620.96279,500
Jan 08, 202421.1721.9520.8221.8721.87274,900
Jan 05, 202420.1421.1819.9421.0021.00388,400
Jan 04, 202420.8320.8920.2220.3220.32234,700
Jan 03, 202421.6221.6220.6920.7920.79207,800
Jan 02, 202421.1722.7820.9421.9621.96260,900
Dec 29, 202322.4022.6621.5721.5821.58211,400
Dec 28, 202322.0122.4422.0122.4322.43161,300
Dec 27, 202322.1422.1421.8022.1322.13167,800
Dec 26, 202321.6322.0621.6321.9321.93118,500
Dec 22, 202321.8622.2520.7321.6321.63196,100
Dec 21, 202320.6821.8720.3221.7921.79252,300
Dec 20, 202320.9621.4820.4420.4820.48248,900
Dec 19, 202320.1821.1820.1421.0821.08161,800
Dec 18, 202320.0420.6820.0120.1120.11223,000
Dec 15, 202320.6120.6519.5920.0720.07338,300
Dec 14, 202320.9221.8720.4020.6120.61472,400
Dec 13, 202319.9820.5819.4920.5520.55679,000
Dec 12, 202319.6620.0319.1819.9919.99309,300
Dec 11, 202320.0320.0519.3919.6119.61110,800
Dec 08, 202319.1520.2219.1220.1720.17200,100
Dec 07, 202319.4819.4819.0019.3019.30184,900
Dec 06, 202320.0120.0519.3919.4619.46277,400
Dec 05, 202319.9519.9519.3919.8319.83185,700
Dec 04, 202319.9720.5119.7419.9519.95169,700
Dec 01, 202319.8520.2419.5919.9719.97219,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...