Castle Biosciences (CSTL) Historical Prices

474 Followers

Time Period

Events

CSTL historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	34.71	36.00	33.82	33.99	33.99	-1.25%	335,269	0.89
Nov 10, 2026	33.96	34.58	33.52	34.42	34.42	+5.84%	407,939	1.09
Nov 09, 2026	32.85	34.46	32.41	34.38	34.38	+5.72%	563,385	1.51
Nov 06, 2026	34.56	35.69	31.81	32.52	32.52	-4.91%	981,631	2.72
Nov 05, 2026	35.17	35.71	33.65	34.20	34.20	-4.34%	701,872	1.97
Nov 04, 2026	36.03	36.43	35.07	35.75	35.75	+1.74%	462,477	1.31
Nov 03, 2026	35.32	36.00	34.73	35.14	35.14	+0.57%	455,614	1.27
Nov 02, 2026	37.52	37.52	34.46	34.94	34.94	-5.97%	470,257	1.31
Oct 30, 2026	38.03	38.43	36.73	37.16	37.16	-3.51%	334,258	0.91
Oct 29, 2026	37.57	38.73	36.08	38.51	38.51	+4.99%	723,808	1.98
Oct 28, 2026	34.51	37.38	34.51	36.68	36.68	+6.29%	431,217	1.11
Oct 27, 2026	33.55	34.66	33.19	34.51	34.51	+3.63%	295,208	0.75
Oct 26, 2026	33.20	33.79	32.84	33.30	33.30	+0.67%	235,840	0.60
Oct 23, 2026	33.41	33.62	32.69	33.08	33.08	-0.33%	203,016	0.51
Oct 22, 2026	34.13	34.55	33.06	33.19	33.19	-3.43%	335,418	0.84
Oct 21, 2026	33.15	34.72	32.93	34.37	34.37	+3.68%	336,592	0.85
Oct 20, 2026	32.65	33.55	32.09	33.15	33.15	+3.06%	272,493	0.68
Oct 19, 2026	32.44	32.74	31.67	32.17	32.17	+0.64%	347,231	0.86
Oct 16, 2026	33.82	34.15	31.80	31.96	31.96	-5.44%	380,930	0.95
Oct 15, 2026	33.13	34.06	32.48	33.80	33.80	+2.08%	381,940	0.95
Oct 14, 2026	32.47	33.77	32.47	33.11	33.11	+0.70%	243,276	0.61
Oct 13, 2026	32.79	33.35	32.23	32.88	32.88	+0.37%	241,698	0.60
Oct 12, 2026	34.42	34.42	32.31	32.76	32.76	-4.82%	238,981	0.60
Oct 09, 2026	33.52	34.52	33.39	34.42	34.42	+2.11%	249,084	0.62
Oct 08, 2026	32.54	33.76	32.25	33.71	33.71	+2.15%	373,801	0.94
Oct 07, 2026	33.15	33.72	32.77	33.00	33.00	-1.08%	351,527	0.88
Oct 06, 2026	36.65	37.99	33.10	33.36	33.36	-8.98%	609,146	1.55
Oct 05, 2026	35.45	36.76	35.10	36.65	36.65	+3.07%	377,208	0.96
Oct 02, 2026	35.56	35.92	34.75	35.56	35.56	+0.87%	167,719	0.43
Oct 01, 2026	36.10	36.99	35.17	35.26	35.26	-0.77%	522,288	1.34
Sep 30, 2026	34.90	36.03	34.14	35.53	35.53	+1.86%	639,605	1.69
Sep 29, 2026	35.72	36.24	34.24	34.88	34.88	-2.92%	318,619	0.85
Sep 28, 2026	35.81	36.27	35.09	35.93	35.93	+0.34%	228,425	0.61
Sep 25, 2026	35.19	36.12	34.44	35.81	35.81	+1.76%	437,681	1.16
Sep 24, 2026	34.88	35.84	33.90	35.19	35.19	+0.89%	439,153	1.18
Sep 23, 2026	34.74	34.97	33.99	34.88	34.88	+0.09%	348,275	0.91
Sep 22, 2026	35.53	35.53	34.57	34.85	34.85	-0.40%	430,980	1.13
Sep 21, 2026	35.68	35.68	34.48	34.99	34.99	-0.99%	391,676	1.02
Sep 18, 2026	36.54	36.54	35.29	35.34	35.34	-3.92%	530,243	1.39
Sep 17, 2026	35.98	36.85	34.94	36.78	36.78	+3.66%	364,630	0.95
Sep 16, 2026	35.50	36.82	35.26	35.48	35.48	-0.06%	559,269	1.45
Sep 15, 2026	33.64	35.69	33.64	35.50	35.50	+6.16%	519,948	1.36
Sep 14, 2026	32.30	33.53	32.16	33.44	33.44	+3.43%	165,404	0.43
Sep 11, 2026	32.77	32.94	31.71	32.33	32.33	+0.03%	224,204	0.58
Sep 10, 2026	31.97	32.70	31.44	32.32	32.32	+0.03%	237,826	0.62
Sep 09, 2026	32.43	33.03	32.00	32.31	32.31	-1.37%	194,560	0.51
Sep 08, 2026	32.57	33.58	32.28	32.76	32.76	-0.46%	217,020	0.56
Sep 07, 2026	32.32	33.21	31.99	32.91	32.91	0.00%	0	0.00
Sep 04, 2026	32.32	33.21	31.99	32.91	32.91	+0.80%	187,725	0.48
Sep 03, 2026	33.50	34.00	32.38	32.65	32.65	-2.30%	268,010	0.69

Castle Biosciences historical prices

Castle Biosciences (CSTL) Historical Prices

Become an Expert with TipRanks Premium