Castle Biosciences Inc (CSTL) Historical Stock Data
29.81 ↑0.93 (3.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CSTL is down -0.49% a day on average. There have been 13 days where Castle Biosciences Inc closed green and 17 days where CSTL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 29.24 | 29.81 | ↑$0.57 (1.95%) | 28.76 | 30.35 | 328.91K |
| 2024-11-21 | 28.56 | 28.88 | ↑$0.32 (1.12%) | 28.38 | 29.71 | 424.77K |
| 2024-11-20 | 28.80 | 28.45 | ↓$0.35 (-1.22%) | 27.68 | 28.80 | 310.48K |
| 2024-11-19 | 27.75 | 28.87 | ↑$1.12 (4.04%) | 27.24 | 29.02 | 348.19K |
| 2024-11-18 | 28.09 | 27.90 | ↓$0.19 (-0.68%) | 27.63 | 28.82 | 379.12K |
| 2024-11-15 | 30.40 | 28.10 | ↓$2.30 (-7.57%) | 28.02 | 30.63 | 666.87K |
| 2024-11-14 | 31.55 | 30.83 | ↓$0.72 (-2.28%) | 30.62 | 32.19 | 342.35K |
| 2024-11-13 | 32.50 | 31.80 | ↓$0.70 (-2.15%) | 31.77 | 33.35 | 362.86K |
| 2024-11-12 | 33.65 | 32.78 | ↓$0.87 (-2.59%) | 32.57 | 34.64 | 340.50K |
| 2024-11-11 | 33.29 | 33.78 | ↑$0.49 (1.47%) | 32.83 | 34.42 | 413.53K |
| 2024-11-08 | 33.70 | 33.29 | ↓$0.41 (-1.22%) | 32.62 | 33.87 | 396.27K |
| 2024-11-07 | 32.69 | 33.31 | ↑$0.62 (1.90%) | 32.54 | 34.04 | 386.07K |
| 2024-11-06 | 32.90 | 32.66 | ↓$0.24 (-0.73%) | 31.52 | 34.50 | 658.31K |
| 2024-11-05 | 35.84 | 31.15 | ↓$4.69 (-13.09%) | 30.95 | 35.84 | 1.06M |
| 2024-11-04 | 32.56 | 33.64 | ↑$1.08 (3.32%) | 32.13 | 34.29 | 729.20K |
| 2024-11-01 | 35.06 | 33.15 | ↓$1.91 (-5.45%) | 32.58 | 35.42 | 821.31K |
| 2024-10-31 | 34.48 | 34.67 | ↑$0.19 (0.55%) | 33.25 | 34.73 | 448.87K |
| 2024-10-30 | 33.45 | 34.54 | ↑$1.09 (3.26%) | 33.20 | 34.55 | 253.57K |
| 2024-10-29 | 32.48 | 33.78 | ↑$1.30 (4.00%) | 32.22 | 34.44 | 401.54K |
| 2024-10-28 | 31.91 | 32.40 | ↑$0.49 (1.54%) | 31.81 | 33.16 | 269.08K |
| 2024-10-25 | 31.83 | 31.37 | ↓$0.46 (-1.45%) | 31.19 | 32.09 | 400.17K |
| 2024-10-24 | 32.00 | 31.80 | ↓$0.20 (-0.63%) | 31.19 | 32.33 | 252.66K |
| 2024-10-23 | 32.00 | 31.92 | ↓$0.08 (-0.25%) | 31.49 | 32.39 | 283.59K |
| 2024-10-22 | 31.62 | 32.26 | ↑$0.64 (2.02%) | 31.62 | 32.91 | 274.07K |
| 2024-10-21 | 32.61 | 31.87 | ↓$0.74 (-2.27%) | 31.39 | 33.30 | 379.97K |
| 2024-10-18 | 33.04 | 32.64 | ↓$0.40 (-1.21%) | 32.33 | 33.21 | 281.45K |
| 2024-10-17 | 33.68 | 33.06 | ↓$0.62 (-1.84%) | 32.32 | 33.68 | 411.57K |
| 2024-10-16 | 33.71 | 33.77 | ↑$0.06 (0.18%) | 33.03 | 34.12 | 428.38K |
| 2024-10-15 | 34.37 | 33.48 | ↓$0.89 (-2.59%) | 33.33 | 34.50 | 1.03M |
| 2024-10-14 | 31.94 | 34.26 | ↑$2.32 (7.26%) | 31.43 | 34.49 | 1.01M |
Create an account or log in to view more rows.
$CSTL Buy the dip
$CSTL now I buy
$CSTL added
$CSTL wow
$CSTL we all speculate but nobody knows what going to happen.
$CSTL News?
$CSTL when is earnings
$CSTL we need one good push to moon this.
$CSTL rip and dip today bulls
$CSTL Move up
let's buy