Castle Biosciences Inc (CSTL) Historical Stock Data
39.62 ↑0.21 (0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CSTL is up 1.72% a day on average. There have been 22 days where Castle Biosciences Inc closed green and 8 days where CSTL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 39.41 | 39.62 | ↑$0.21 (0.53%) | 38.73 | 40.54 | 438.44K |
| 2025-12-03 | 39.10 | 39.41 | ↑$0.31 (0.79%) | 38.69 | 40.06 | 301.74K |
| 2025-12-02 | 39.17 | 39.10 | ↓$0.07 (-0.18%) | 38.98 | 39.58 | 218.60K |
| 2025-12-01 | 39.76 | 39.12 | ↓$0.64 (-1.61%) | 38.64 | 39.97 | 454.04K |
| 2025-11-28 | 40.00 | 39.95 | ↓$0.05 (-0.13%) | 39.34 | 40.61 | 156.30K |
| 2025-11-26 | 39.93 | 39.94 | ↑$0.01 (0.03%) | 39.38 | 40.51 | 480.53K |
| 2025-11-25 | 38.61 | 39.93 | ↑$1.32 (3.42%) | 38.17 | 40.23 | 560.41K |
| 2025-11-24 | 37.94 | 38.49 | ↑$0.55 (1.45%) | 37.58 | 39.62 | 677.63K |
| 2025-11-21 | 35.70 | 37.88 | ↑$2.18 (6.11%) | 35.48 | 38.15 | 727.79K |
| 2025-11-20 | 35.09 | 35.72 | ↑$0.63 (1.80%) | 34.92 | 36.60 | 745.67K |
| 2025-11-19 | 33.64 | 34.65 | ↑$1.01 (3.00%) | 33.03 | 35.13 | 468.34K |
| 2025-11-18 | 33.95 | 33.55 | ↓$0.40 (-1.18%) | 33.38 | 34.38 | 330.71K |
| 2025-11-17 | 33.61 | 33.95 | ↑$0.34 (1.01%) | 33.04 | 34.37 | 350.23K |
| 2025-11-14 | 33.02 | 33.45 | ↑$0.43 (1.30%) | 32.96 | 33.97 | 483.78K |
| 2025-11-13 | 34.82 | 34.12 | ↓$0.70 (-2.01%) | 33.98 | 35.00 | 398.59K |
| 2025-11-12 | 34.72 | 34.82 | ↑$0.10 (0.29%) | 34.41 | 35.48 | 339.79K |
| 2025-11-11 | 34.64 | 34.97 | ↑$0.33 (0.95%) | 34.34 | 35.49 | 458.17K |
| 2025-11-10 | 33.11 | 34.74 | ↑$1.63 (4.92%) | 32.51 | 34.83 | 390.41K |
| 2025-11-07 | 33.69 | 33.04 | ↓$0.65 (-1.93%) | 32.72 | 34.13 | 375.51K |
| 2025-11-06 | 33.17 | 33.55 | ↑$0.38 (1.15%) | 33.06 | 33.97 | 679.35K |
| 2025-11-05 | 31.56 | 33.57 | ↑$2.01 (6.37%) | 31.56 | 34.36 | 1.09M |
| 2025-11-04 | 26.93 | 31.63 | ↑$4.70 (17.45%) | 26.01 | 31.84 | 1.51M |
| 2025-11-03 | 25.50 | 25.99 | ↑$0.49 (1.92%) | 25.29 | 26.97 | 1.08M |
| 2025-10-31 | 24.17 | 25.50 | ↑$1.33 (5.50%) | 23.81 | 25.62 | 454.26K |
| 2025-10-30 | 23.73 | 24.21 | ↑$0.48 (2.02%) | 23.73 | 24.43 | 196.72K |
| 2025-10-29 | 24.08 | 23.74 | ↓$0.34 (-1.41%) | 23.47 | 24.64 | 195.95K |
| 2025-10-28 | 24.05 | 24.15 | ↑$0.10 (0.42%) | 23.31 | 24.27 | 168.70K |
| 2025-10-27 | 24.73 | 23.96 | ↓$0.77 (-3.11%) | 23.86 | 24.77 | 210.41K |
| 2025-10-24 | 24.39 | 24.51 | ↑$0.12 (0.49%) | 24.23 | 24.86 | 198.92K |
| 2025-10-23 | 23.66 | 24.18 | ↑$0.52 (2.20%) | 23.47 | 24.45 | 209.40K |
Create an account or log in to view more rows.
$CSTL This may be your last opportunity to buy on the cheap??
$CSTL Bull flag forming?
$CSTL buying a share monday LFG
$CSTL I would not be a bear now
$CSTL tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$CSTL my lotto for earnings
$CSTL Buy the dip
$CSTL now I buy
$CSTL added
$CSTL wow