Castle Biosciences Inc (CSTL) Historical Stock Data
24.41 ↑0.08 (0.33%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CSTL is up 0.82% a day on average. There have been 16 days where Castle Biosciences Inc closed green and 14 days where CSTL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 24.43 | 24.41 | ↓$0.02 (-0.08%) | 24.21 | 25.15 | 437.35K |
| 2024-05-03 | 23.50 | 24.33 | ↑$0.83 (3.53%) | 22.78 | 25.91 | 839.81K |
| 2024-05-02 | 22.14 | 22.84 | ↑$0.70 (3.16%) | 21.74 | 23.19 | 322.97K |
| 2024-05-01 | 21.25 | 22.02 | ↑$0.77 (3.62%) | 21.24 | 22.56 | 250.54K |
| 2024-04-30 | 21.23 | 21.09 | ↓$0.14 (-0.66%) | 20.81 | 21.43 | 330.88K |
| 2024-04-29 | 20.50 | 21.53 | ↑$1.03 (5.02%) | 20.50 | 21.65 | 207.17K |
| 2024-04-26 | 19.54 | 20.34 | ↑$0.80 (4.09%) | 19.34 | 20.77 | 112.24K |
| 2024-04-25 | 19.07 | 19.51 | ↑$0.44 (2.31%) | 18.76 | 19.70 | 187.86K |
| 2024-04-24 | 20.05 | 19.86 | ↓$0.19 (-0.95%) | 19.69 | 20.10 | 113.41K |
| 2024-04-23 | 19.61 | 20.06 | ↑$0.45 (2.29%) | 19.61 | 20.67 | 198.46K |
| 2024-04-22 | 19.33 | 19.61 | ↑$0.28 (1.45%) | 19.14 | 19.80 | 94.95K |
| 2024-04-19 | 19.04 | 19.31 | ↑$0.27 (1.42%) | 18.87 | 19.35 | 129.60K |
| 2024-04-18 | 18.84 | 19.20 | ↑$0.36 (1.91%) | 18.50 | 19.38 | 139.71K |
| 2024-04-17 | 18.88 | 18.84 | ↓$0.04 (-0.21%) | 18.80 | 19.34 | 109.55K |
| 2024-04-16 | 19.00 | 18.94 | ↓$0.06 (-0.32%) | 18.74 | 19.27 | 138.56K |
| 2024-04-15 | 20.04 | 19.23 | ↓$0.81 (-4.04%) | 19.20 | 20.09 | 102.67K |
| 2024-04-12 | 20.71 | 20.06 | ↓$0.65 (-3.14%) | 19.78 | 20.83 | 148.24K |
| 2024-04-11 | 20.81 | 20.78 | ↓$0.03 (-0.14%) | 20.38 | 20.98 | 86.76K |
| 2024-04-10 | 20.61 | 20.43 | ↓$0.18 (-0.87%) | 20.25 | 20.84 | 112.07K |
| 2024-04-09 | 20.83 | 21.54 | ↑$0.71 (3.41%) | 20.83 | 21.58 | 123.05K |
| 2024-04-08 | 20.98 | 20.86 | ↓$0.12 (-0.57%) | 20.28 | 21.20 | 111.17K |
| 2024-04-05 | 21.06 | 20.82 | ↓$0.24 (-1.14%) | 20.69 | 21.23 | 154.36K |
| 2024-04-04 | 21.77 | 21.24 | ↓$0.53 (-2.43%) | 21.06 | 21.87 | 155.60K |
| 2024-04-03 | 21.90 | 21.53 | ↓$0.37 (-1.69%) | 21.25 | 22.16 | 176.97K |
| 2024-04-02 | 21.71 | 22.20 | ↑$0.49 (2.26%) | 21.39 | 22.30 | 182.65K |
| 2024-04-01 | 22.22 | 22.25 | ↑$0.03 (0.14%) | 21.59 | 22.67 | 220.18K |
| 2024-03-28 | 21.37 | 22.15 | ↑$0.78 (3.65%) | 21.33 | 22.52 | 380.40K |
| 2024-03-27 | 21.89 | 21.28 | ↓$0.61 (-2.79%) | 21.08 | 21.98 | 155.32K |
| 2024-03-26 | 21.19 | 21.59 | ↑$0.40 (1.89%) | 20.94 | 22.11 | 209.52K |
| 2024-03-25 | 20.12 | 20.82 | ↑$0.70 (3.48%) | 20.12 | 21.29 | 156.76K |
Create an account or log in to view more rows.
$CSTL Move up
let's buy
$CSTL we like the stock
$CSTL used to this fuckery!! Not leaving no chance !
$CSTL pressure
$CSTL fuck all u greedy bulls
$CSTL bag holders for life club
$CSTL the market is selling off
$CSTL going down
$CSTL I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$CSTL weak