Castle Biosciences Inc (CSTL) Historical Stock Data
26.00 ↑0.35 (1.36%)
As of January 27, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, CSTL is up 0.38% a day on average. There have been 18 days where Castle Biosciences Inc closed green and 12 days where CSTL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 25.38 | 26.00 | ↑$0.62 (2.44%) | 25.38 | 26.31 | 89.34K |
| 2023-01-26 | 26.72 | 25.65 | ↓$1.07 (-4.00%) | 25.38 | 27.41 | 72.46K |
| 2023-01-25 | 25.88 | 26.54 | ↑$0.66 (2.55%) | 25.38 | 26.63 | 61.32K |
| 2023-01-24 | 26.77 | 26.55 | ↓$0.22 (-0.82%) | 26.37 | 27.16 | 55.53K |
| 2023-01-23 | 26.56 | 27.00 | ↑$0.44 (1.66%) | 25.92 | 27.57 | 188.10K |
| 2023-01-20 | 26.61 | 26.64 | ↑$0.03 (0.11%) | 26.44 | 27.55 | 101.22K |
| 2023-01-19 | 26.78 | 26.19 | ↓$0.59 (-2.20%) | 25.70 | 26.83 | 113.73K |
| 2023-01-18 | 27.47 | 27.07 | ↓$0.40 (-1.46%) | 26.77 | 28.10 | 83.83K |
| 2023-01-17 | 27.05 | 27.06 | ↑$0.01 (0.04%) | 26.51 | 27.66 | 104.16K |
| 2023-01-13 | 25.85 | 27.21 | ↑$1.36 (5.26%) | 25.85 | 27.37 | 132.99K |
| 2023-01-12 | 25.69 | 26.03 | ↑$0.34 (1.32%) | 24.65 | 26.14 | 118.80K |
| 2023-01-11 | 24.89 | 25.46 | ↑$0.57 (2.29%) | 24.84 | 26.27 | 183.02K |
| 2023-01-10 | 23.28 | 24.73 | ↑$1.45 (6.23%) | 23.28 | 25.07 | 126.34K |
| 2023-01-09 | 23.16 | 23.37 | ↑$0.21 (0.91%) | 22.60 | 23.48 | 216.95K |
| 2023-01-06 | 22.96 | 22.80 | ↓$0.16 (-0.70%) | 22.06 | 23.66 | 130.45K |
| 2023-01-05 | 24.23 | 22.85 | ↓$1.38 (-5.70%) | 22.34 | 24.23 | 162.50K |
| 2023-01-04 | 23.21 | 23.14 | ↓$0.07 (-0.30%) | 22.87 | 23.89 | 145.59K |
| 2023-01-03 | 23.67 | 22.78 | ↓$0.89 (-3.76%) | 22.30 | 24.23 | 185.19K |
| 2022-12-30 | 22.79 | 23.54 | ↑$0.75 (3.29%) | 22.64 | 23.65 | 155.42K |
| 2022-12-29 | 21.90 | 23.20 | ↑$1.30 (5.94%) | 21.62 | 23.36 | 182.71K |
| 2022-12-28 | 21.45 | 21.65 | ↑$0.20 (0.93%) | 20.97 | 22.16 | 341.16K |
| 2022-12-27 | 23.23 | 21.56 | ↓$1.67 (-7.19%) | 21.34 | 23.23 | 156.24K |
| 2022-12-23 | 23.56 | 23.23 | ↓$0.33 (-1.40%) | 23.01 | 23.98 | 101.76K |
| 2022-12-22 | 23.66 | 23.66 | ↑$0.00 (0.00%) | 22.76 | 23.71 | 64.64K |
| 2022-12-21 | 23.54 | 24.04 | ↑$0.50 (2.12%) | 23.08 | 24.77 | 120.26K |
| 2022-12-20 | 22.71 | 23.29 | ↑$0.58 (2.55%) | 21.90 | 23.62 | 204.84K |
| 2022-12-19 | 24.00 | 22.93 | ↓$1.07 (-4.46%) | 22.09 | 24.00 | 173.19K |
| 2022-12-16 | 24.24 | 24.07 | ↓$0.17 (-0.70%) | 23.37 | 24.85 | 272.16K |
| 2022-12-15 | 24.10 | 24.69 | ↑$0.59 (2.45%) | 23.40 | 24.75 | 179.29K |
| 2022-12-14 | 23.93 | 24.85 | ↑$0.92 (3.84%) | 23.69 | 25.11 | 189.05K |
Create an account or log in to view more rows.
$CSTL Powell save me
$CSTL cup and handle dont play
$CSTL Bears go home!
$CSTL good support.....
$CSTL Markets about as efficient as a retirement home
$CSTL We will not sell!
$CSTL what calls are you guys jacked to the tits on?
$CSTL who is adding more tomorrow?
$CSTL FYI - leaning bullish
$CSTL who here can't stand the CEO?