Dark

CSTL
Castle Biosciences, Inc. Common Stock
stock NASDAQ

At Close

Aug 5, 2026 3:59:56 PM EDT

30.40USD-2.502%(-0.78)520,194

26.29Bid 36.31Ask 10.02Spread

Pre-market

0.00USD-100.000%(-30.39)0

After-hours

Aug 4, 2026 4:00:30 PM EDT

31.18USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	31.1700	31.4000	30.1100	30.4000	-2.502%	520,194	0.000%
2026-08-04	30.1800	31.7300	29.9900	31.1800	+2.600%	675,303	-2.502%
2026-08-03	27.8300	30.7250	27.8300	30.3900	+8.536%	777,610	+0.033%
2026-07-31	28.7500	30.8100	27.5000	28.0000	+4.517%	1,757,840	+8.571%
2026-07-30	24.5000	27.1300	24.5000	26.7900	+9.526%	716,333	+13.475%
2026-07-29	23.9300	25.3000	23.7300	24.4600	+2.386%	340,084	+24.285%
2026-07-28	24.6300	24.7700	23.7600	23.8900	-2.250%	366,214	+27.250%
2026-07-27	25.1000	25.1150	23.8500	24.4400	-0.993%	291,639	+24.386%
2026-07-24	25.5600	25.6250	24.3500	24.6850	-3.120%	408,991	+23.152%
2026-07-23	24.5300	25.5000	24.5300	25.4800	+2.701%	407,874	+19.309%
2026-07-22	24.3300	24.9150	23.7700	24.8100	+1.224%	437,922	+22.531%
2026-07-21	23.5700	24.6900	23.2500	24.5100	+2.574%	326,249	+24.031%
2026-07-20	23.9700	24.1500	23.7600	23.8950	-1.097%	315,669	+27.223%
2026-07-17	23.7900	24.3350	23.5850	24.1600	-0.289%	242,887	+25.828%
2026-07-16	24.0600	25.1300	23.8150	24.2300	+0.874%	375,696	+25.464%
2026-07-15	23.0700	24.0300	22.9300	24.0200	+3.893%	188,233	+26.561%
2026-07-14	23.3000	23.3000	22.6100	23.1200	+0.609%	250,213	+31.488%
2026-07-13	23.6700	23.8750	22.4600	22.9800	-3.120%	269,909	+32.289%
2026-07-10	24.5500	24.6650	23.3600	23.7200	-3.420%	207,335	+28.162%
2026-07-09	23.7000	24.8000	23.5450	24.5600	+3.892%	262,630	+23.779%
2026-07-08	23.4500	23.9200	23.3400	23.6400	-0.797%	413,163	+28.596%
2026-07-07	24.3600	24.4050	23.4800	23.8300	-1.570%	234,221	+27.570%
2026-07-06	23.9500	24.5500	23.6000	24.2100	+0.415%	209,119	+25.568%
2026-07-02	24.7100	24.9800	24.0200	24.1100	-2.428%	175,504	+26.089%
2026-07-01	23.9200	24.8600	23.8600	24.7100	+3.606%	318,282	+23.027%
2026-06-30	24.1400	24.1400	23.3600	23.8500	-1.933%	336,710	+27.463%
2026-06-29	24.3500	24.8000	24.2100	24.3200	+0.082%	324,266	+25.000%
2026-06-26	22.6700	24.3425	22.6700	24.3000	+6.067%	1,043,847	+25.103%
2026-06-25	22.3300	22.9300	22.2400	22.9100	+3.571%	305,332	+32.693%
2026-06-24	21.4200	22.4600	21.4000	22.1200	+3.461%	457,783	+37.432%
2026-06-23	21.0700	21.9250	21.0500	21.3800	+0.849%	439,263	+42.189%
2026-06-22	21.2900	21.4700	20.6400	21.2000	+0.379%	429,413	+43.396%
2026-06-18	20.3900	21.1500	20.2300	21.1200	+4.296%	726,610	+43.939%
2026-06-17	20.6800	20.7099	19.8550	20.2500	-1.026%	310,438	+50.123%
2026-06-16	20.6700	21.1200	20.3700	20.4600	-0.968%	380,222	+48.583%
2026-06-15	20.7300	21.0200	20.3750	20.6600	-0.193%	220,463	+47.144%
2026-06-12	21.0600	21.1950	20.5100	20.7000	-1.475%	154,629	+46.860%
2026-06-11	21.0700	21.2900	20.5300	21.0100	-0.332%	215,219	+44.693%
2026-06-10	20.8800	21.5200	20.8800	21.0800	0.000%	245,606	+44.213%
2026-06-09	20.3000	21.0900	20.2400	21.0800	+4.771%	289,482	+44.213%
2026-06-08	21.1600	21.1600	20.1050	20.1200	-4.236%	247,973	+51.093%
2026-06-05	21.5700	21.7800	20.9900	21.0100	-2.731%	212,465	+44.693%
2026-06-04	20.6100	21.8400	20.6100	21.6000	+5.934%	293,251	+40.741%
2026-06-03	19.6600	20.7400	19.5750	20.3900	+3.450%	516,630	+49.093%
2026-06-02	20.5400	20.5400	19.5100	19.7100	-6.009%	459,997	+54.236%
2026-06-01	20.9800	21.2100	20.4519	20.9700	-0.522%	312,139	+44.969%
2026-05-29	21.9900	22.1400	20.9900	21.0800	-4.659%	358,634	+44.213%
2026-05-28	21.1200	22.1800	21.1000	22.1100	+3.998%	299,800	+37.494%
2026-05-27	19.7700	21.8100	19.6750	21.2600	+7.974%	626,063	+42.992%
2026-05-26	20.1200	20.1200	19.5500	19.6900	-2.283%	401,929	+54.393%
2026-05-22	20.5200	20.9100	20.0800	20.1500	-1.899%	289,271	+50.868%
2026-05-21	19.7800	20.6500	19.7300	20.5400	+2.546%	327,277	+48.004%
2026-05-20	19.2800	20.0500	18.9100	20.0300	+4.323%	425,112	+51.772%
2026-05-19	19.4200	19.7050	18.8200	19.2000	-0.621%	343,467	+58.333%
2026-05-18	18.4800	20.2200	18.4800	19.3200	+0.993%	515,295	+57.350%
2026-05-15	18.6900	19.6100	18.6350	19.1300	+1.324%	554,910	+58.913%
2026-05-14	18.2500	19.0000	17.7220	18.8800	+4.022%	652,483	+61.017%
2026-05-13	18.5100	18.8200	17.8100	18.1500	-2.576%	664,497	+67.493%
2026-05-12	18.9500	19.2250	18.3500	18.6300	-2.153%	571,231	+63.178%
2026-05-11	19.9050	19.9800	18.8900	19.0400	-3.984%	627,203	+59.664%
2026-05-08	19.2600	19.8500	18.6600	19.8300	+3.067%	498,549	+53.303%
2026-05-07	22.6600	22.8800	18.3101	19.2400	-22.263%	1,999,197	+58.004%
2026-05-06	24.6600	25.2300	24.2500	24.7500	+0.610%	701,839	+22.828%
2026-05-05	25.4300	25.5000	24.4300	24.6000	-3.605%	398,859	+23.577%
2026-05-04	24.7300	25.7000	24.7300	25.5200	+2.862%	230,633	+19.122%
2026-05-01	24.5300	25.1100	24.1503	24.8100	+1.307%	176,943	+22.531%
2026-04-30	24.5000	24.9000	24.1300	24.4900	+1.031%	350,639	+24.132%
2026-04-29	24.3300	24.3499	23.3100	24.2400	-1.823%	406,768	+25.413%
2026-04-28	25.0000	25.2800	24.4800	24.6900	-1.161%	291,619	+23.127%
2026-04-27	24.4500	25.7100	24.3900	24.9800	+2.126%	306,045	+21.697%
2026-04-24	23.5900	24.6100	23.1750	24.4600	+3.250%	341,351	+24.285%
2026-04-23	24.8000	24.8000	23.3100	23.6900	-5.618%	259,205	+28.324%
2026-04-22	24.7200	25.1300	24.4150	25.1000	+2.116%	226,888	+21.116%
2026-04-21	25.1900	25.7150	24.3700	24.5800	-2.305%	492,926	+23.678%
2026-04-20	24.6700	25.3200	24.6700	25.1600	+0.439%	212,627	+20.827%
2026-04-17	25.1400	25.3650	24.8350	25.0500	+1.995%	214,833	+21.357%
2026-04-16	24.6200	24.8221	24.1350	24.5600	-0.244%	261,814	+23.779%
2026-04-15	24.3700	25.0000	24.3700	24.6200	+1.026%	196,046	+23.477%
2026-04-14	23.7200	24.8100	23.7200	24.3700	+3.570%	210,987	+24.744%
2026-04-13	22.9200	23.5800	22.8100	23.5300	+1.729%	251,218	+29.197%
2026-04-10	23.3000	23.3300	21.7900	23.1300	-1.280%	443,673	+31.431%
2026-04-09	24.8300	25.5400	23.3300	23.4300	-6.987%	216,127	+29.748%
2026-04-08	25.8500	26.6800	24.8200	25.1900	+1.450%	418,651	+20.683%
2026-04-07	24.8200	25.2600	24.6500	24.8300	+0.404%	281,168	+22.433%
2026-04-06	24.9600	25.3100	24.6300	24.7300	-0.443%	201,590	+22.928%
2026-04-02	24.4100	25.2200	24.0900	24.8400	-0.838%	288,515	+22.383%
2026-04-01	24.9200	25.4800	24.5700	25.0500	+2.037%	292,857	+21.357%
2026-03-31	23.8600	24.8600	23.7100	24.5500	+4.246%	431,483	+23.829%
2026-03-30	23.5400	23.9200	23.2400	23.5500	+0.085%	286,413	+29.087%
2026-03-27	24.6000	24.6450	23.4400	23.5300	-4.737%	294,100	+29.197%
2026-03-26	25.1100	26.0210	24.6500	24.7000	-2.256%	461,938	+23.077%
2026-03-25	25.8100	26.1900	25.0800	25.2700	-0.316%	280,890	+20.301%
2026-03-24	25.7300	25.8700	25.1000	25.3500	-1.553%	230,860	+19.921%
2026-03-23	25.8100	26.1200	25.2900	25.7500	+3.000%	249,290	+18.058%
2026-03-20	25.6900	25.6900	24.7400	25.0000	-2.724%	294,133	+21.600%
2026-03-19	25.4600	26.1600	25.1400	25.7000	+0.332%	222,001	+18.288%
2026-03-18	25.5000	26.1000	25.2600	25.6150	-1.100%	371,941	+18.680%
2026-03-17	26.0500	26.3800	25.6400	25.9000	+0.271%	349,681	+17.375%
2026-03-16	25.8100	26.7900	25.6700	25.8300	+1.056%	331,508	+17.693%
2026-03-13	25.4000	26.1300	25.2000	25.5600	+0.948%	245,491	+18.936%
2026-03-12	25.7700	25.9599	24.8900	25.3200	-3.100%	388,103	+20.063%
2026-03-11	26.4100	26.6400	25.8222	26.1300	-1.767%	232,542	+16.341%
2026-03-10	26.9500	27.3600	26.4900	26.6000	-1.554%	237,495	+14.286%
2026-03-09	26.8100	27.0300	25.7600	27.0200	-0.369%	335,734	+12.509%
2026-03-06	27.2300	27.8000	27.0700	27.1200	-2.831%	318,334	+12.094%
2026-03-05	27.6700	28.5800	27.1700	27.9100	-0.923%	419,929	+8.922%
2026-03-04	27.7400	28.5950	27.4000	28.1700	+2.176%	563,098	+7.916%
2026-03-03	27.0600	28.0300	26.6100	27.5700	-1.501%	869,012	+10.265%
2026-03-02	28.7400	29.3700	27.7300	27.9900	-5.343%	515,356	+8.610%
2026-02-27	29.8700	30.4950	27.2200	29.5700	-7.246%	927,028	+2.807%
2026-02-26	30.8300	32.0500	30.4000	31.8800	+3.406%	665,805	-4.642%
2026-02-25	30.2800	31.1100	29.9200	30.8300	+2.973%	409,411	-1.395%
2026-02-24	28.9600	30.5381	28.6100	29.9400	+3.455%	555,547	+1.536%
2026-02-23	28.7700	29.6700	27.8000	28.9400	-0.924%	469,329	+5.045%
2026-02-20	31.6100	31.6100	29.1000	29.2100	-6.796%	607,242	+4.074%
2026-02-19	33.5000	33.5000	31.1200	31.3400	-6.920%	622,025	-2.999%
2026-02-18	33.6500	34.4400	33.4000	33.6700	+0.748%	199,988	-9.712%
2026-02-17	33.1300	34.1800	32.7000	33.4200	+0.814%	231,539	-9.037%
2026-02-13	31.8400	33.6550	31.8400	33.1500	+3.918%	242,879	-8.296%
2026-02-12	32.4200	32.8300	31.3900	31.9000	-1.361%	278,211	-4.702%
2026-02-11	32.6200	32.9800	31.3800	32.3400	-0.093%	531,721	-5.999%
2026-02-10	32.4000	33.1000	32.2500	32.3700	+0.434%	307,910	-6.086%
2026-02-09	32.4000	33.0100	32.0400	32.2300	-1.588%	426,187	-5.678%
2026-02-06	32.9900	33.3050	31.6350	32.7500	+1.080%	556,508	-7.176%
2026-02-05	34.9800	35.5000	32.2600	32.4000	-7.323%	763,741	-6.173%
2026-02-04	38.8500	39.0400	34.5400	34.9600	-10.221%	668,317	-13.043%
2026-02-03	39.4700	40.4500	38.7550	38.9400	-1.343%	408,954	-21.931%
2026-02-02	39.6500	40.8750	39.3100	39.4700	+0.203%	261,265	-22.979%
2026-01-30	39.1600	40.0550	38.2000	39.3900	+0.587%	425,621	-22.823%
2026-01-29	39.5100	39.6600	38.4300	39.1600	-0.886%	324,381	-22.370%
2026-01-28	42.7800	42.7800	39.0010	39.5100	-7.773%	560,711	-23.057%
2026-01-27	43.0000	43.2400	42.3900	42.8400	-0.465%	358,455	-29.038%
2026-01-26	42.2500	44.2800	42.1900	43.0400	+1.894%	616,379	-29.368%
2026-01-23	41.9400	42.3100	41.1000	42.2400	+0.214%	371,273	-28.030%
2026-01-22	41.2150	43.0100	41.0900	42.1500	+2.855%	251,582	-27.877%
2026-01-21	41.0200	41.8550	40.3300	40.9800	+0.294%	279,315	-25.817%
2026-01-20	39.9000	41.0200	39.7400	40.8600	+2.124%	298,793	-25.600%
2026-01-16	40.7500	41.2750	39.9200	40.0100	-1.816%	289,641	-24.019%
2026-01-15	40.7900	41.6000	40.2450	40.7500	-0.049%	276,949	-25.399%
2026-01-14	39.6100	41.0850	39.2100	40.7700	+2.851%	410,788	-25.435%
2026-01-13	39.8500	39.8500	38.7300	39.6400	-0.050%	330,144	-23.310%
2026-01-12	40.8000	41.8800	39.0600	39.6600	+0.813%	614,756	-23.348%
2026-01-09	39.9000	40.7050	38.6750	39.3400	-1.379%	332,440	-22.725%
2026-01-08	40.6100	41.0200	39.4700	39.8900	-1.773%	303,896	-23.790%
2026-01-07	40.3700	41.3450	39.9900	40.6100	+1.348%	274,232	-25.142%
2026-01-06	38.9100	40.2700	37.2900	40.0700	+2.744%	407,551	-24.133%
2026-01-05	38.4800	39.1250	37.4700	39.0000	+1.194%	507,316	-22.051%
2026-01-02	39.0200	39.1550	37.8300	38.5400	-0.925%	404,354	-21.121%
2025-12-31	39.4300	39.5000	38.8100	38.9000	-1.043%	356,958	-21.851%
2025-12-30	39.3900	39.7600	38.7501	39.3100	+0.102%	221,119	-22.666%
2025-12-29	39.4000	39.7450	38.7500	39.2700	-0.317%	264,578	-22.587%
2025-12-26	39.8900	39.9650	39.2800	39.3950	-1.734%	187,021	-22.833%
2025-12-24	40.1800	40.3400	39.5100	40.0900	-0.274%	138,394	-24.171%
2025-12-23	41.0500	41.1450	40.0100	40.2000	-2.875%	225,612	-24.378%
2025-12-22	40.0000	42.1750	39.8900	41.3900	+4.944%	502,346	-26.552%
2025-12-19	39.4600	39.8700	39.1500	39.4400	-0.404%	361,576	-22.921%
2025-12-18	39.7300	40.2300	39.1200	39.6000	-0.151%	280,808	-23.232%
2025-12-17	39.0500	40.1000	38.1600	39.6600	+1.562%	319,842	-23.348%
2025-12-16	38.4600	39.1050	37.7600	39.0500	+0.437%	316,405	-22.151%
2025-12-15	39.0500	39.5300	38.2400	38.8800	+0.647%	393,224	-21.811%
2025-12-12	38.9300	39.1900	38.0575	38.6300	+1.738%	455,357	-21.305%
2025-12-11	37.9600	38.2000	36.6300	37.9700	-0.132%	511,055	-19.937%
2025-12-10	38.2500	38.5900	37.9000	38.0200	-0.601%	664,371	-20.042%
2025-12-09	38.2000	38.8800	37.8300	38.2500	+0.394%	514,077	-20.523%
2025-12-08	39.1900	39.1900	37.9300	38.1000	-1.398%	332,151	-20.210%
2025-12-05	39.5400	40.1000	38.3800	38.6400	-2.473%	549,827	-21.325%
2025-12-04	39.4100	40.5400	38.7300	39.6200	+0.533%	438,454	-23.271%
2025-12-03	39.1000	40.0550	38.6900	39.4100	+0.793%	301,737	-22.862%
2025-12-02	39.1700	39.5800	38.9800	39.1000	-0.051%	218,595	-22.251%
2025-12-01	39.7600	39.9650	38.6400	39.1200	-2.078%	454,036	-22.290%
2025-11-28	40.0000	40.6099	39.3400	39.9500	+0.025%	156,298	-23.905%
2025-11-26	39.9300	40.5100	39.3800	39.9400	+0.025%	480,578	-23.886%
2025-11-25	38.6100	40.2300	38.1700	39.9300	+3.741%	560,410	-23.867%
2025-11-24	37.9400	39.6200	37.5800	38.4900	+1.610%	677,731	-21.018%
2025-11-21	35.7000	38.1501	35.4800	37.8800	+6.047%	727,792	-19.747%
2025-11-20	35.0900	36.5980	34.9200	35.7200	+3.088%	745,770	-14.894%
2025-11-19	33.6400	35.1300	33.0300	34.6500	+3.279%	468,340	-12.266%
2025-11-18	33.9500	34.3800	33.3800	33.5500	-1.178%	330,723	-9.389%
2025-11-17	33.6100	34.3700	33.0350	33.9500	+1.495%	350,228	-10.457%
2025-11-14	33.0200	33.9700	32.9600	33.4500	-1.964%	483,880	-9.118%
2025-11-13	34.8200	35.0000	33.9800	34.1200	-2.010%	398,593	-10.903%
2025-11-12	34.7200	35.4800	34.4100	34.8200	-0.429%	339,794	-12.694%
2025-11-11	34.6400	35.4900	34.3426	34.9700	+0.662%	458,171	-13.068%
2025-11-10	33.1100	34.8300	32.5100	34.7400	+5.145%	390,565	-12.493%
2025-11-07	33.6900	34.1250	32.7200	33.0400	-1.520%	375,524	-7.990%
2025-11-06	33.1700	33.9693	33.0600	33.5500	-0.060%	679,352	-9.389%
2025-11-05	31.5600	34.3600	31.5550	33.5700	+6.133%	1,094,628	-9.443%
2025-11-04	26.9300	31.8400	26.0100	31.6300	+21.701%	1,513,953	-3.889%
2025-11-03	25.5000	26.9699	25.2850	25.9900	+1.922%	1,077,914	+16.968%
2025-10-31	24.1700	25.6200	23.8101	25.5000	+5.328%	454,259	+19.216%
2025-10-30	23.7300	24.4300	23.7300	24.2100	+1.980%	196,721	+25.568%
2025-10-29	24.0800	24.6400	23.4650	23.7400	-1.698%	195,951	+28.054%
2025-10-28	24.0500	24.2650	23.3100	24.1500	+0.793%	168,697	+25.880%
2025-10-27	24.7300	24.7700	23.8600	23.9600	-2.244%	210,433	+26.878%
2025-10-24	24.3900	24.8600	24.2301	24.5100	+1.365%	198,915	+24.031%
2025-10-23	23.6600	24.4500	23.4650	24.1800	+1.853%	209,403	+25.724%
2025-10-22	23.5300	23.8500	23.4000	23.7400	+1.453%	246,157	+28.054%
2025-10-21	23.2800	23.5200	22.7000	23.4000	+1.695%	279,076	+29.915%
2025-10-20	22.4900	23.2100	22.2400	23.0100	+3.930%	284,595	+32.116%
2025-10-17	22.5200	22.7400	22.1000	22.1400	-1.731%	230,821	+37.308%
2025-10-16	22.7500	23.1850	22.3100	22.5300	+0.089%	240,528	+34.931%
2025-10-15	22.3800	22.8200	22.1100	22.5100	+0.671%	339,499	+35.051%
2025-10-14	22.5700	22.7900	22.2300	22.3600	-1.973%	254,931	+35.957%
2025-10-13	23.4300	23.9400	22.6700	22.8100	-1.170%	186,557	+33.275%
2025-10-10	23.8200	23.8200	22.6800	23.0800	-2.451%	263,143	+31.716%
2025-10-09	23.5400	24.0000	23.3500	23.6600	+0.297%	191,668	+28.487%
2025-10-08	23.1000	23.8800	23.0500	23.5900	+2.923%	242,890	+28.868%
2025-10-07	23.3200	23.5235	22.6650	22.9200	-1.673%	279,492	+32.635%
2025-10-06	22.8500	23.7100	22.2700	23.3100	+2.597%	419,596	+30.416%
2025-10-03	22.4000	23.3768	22.3567	22.7200	+2.204%	228,512	+33.803%
2025-10-02	23.0300	23.1700	22.0450	22.2300	-3.432%	455,338	+36.752%
2025-10-01	22.6900	23.1900	22.3107	23.0200	+1.098%	410,340	+32.059%
2025-09-30	22.2700	22.8100	22.0100	22.7700	+1.834%	212,616	+33.509%
2025-09-29	22.8400	22.8400	22.1200	22.3600	-1.541%	227,100	+35.957%
2025-09-26	23.0300	23.1400	22.3400	22.7100	-0.132%	163,252	+33.862%
2025-09-25	22.5000	23.1800	21.9200	22.7400	+0.309%	306,009	+33.685%
2025-09-24	23.4600	23.6550	22.4800	22.6700	-3.778%	251,015	+34.098%
2025-09-23	24.2200	24.5400	23.4500	23.5600	-2.159%	261,647	+29.032%
2025-09-22	24.1100	24.5700	23.8100	24.0800	-1.352%	301,635	+26.246%
2025-09-19	23.4600	24.6500	23.1306	24.4100	+4.049%	692,628	+24.539%
2025-09-18	22.1900	23.4900	22.0000	23.4600	+7.516%	558,787	+29.582%
2025-09-17	21.7900	22.5700	21.6200	21.8200	+0.322%	251,415	+39.322%
2025-09-16	21.8200	22.4400	21.5200	21.7500	+0.601%	435,219	+39.770%
2025-09-15	21.4400	21.8400	21.2800	21.6200	+0.934%	644,331	+40.611%
2025-09-12	22.7500	22.8800	21.3700	21.4200	-5.846%	301,733	+41.923%
2025-09-11	23.4100	23.5700	22.7001	22.7500	-0.828%	332,381	+33.626%
2025-09-10	24.6500	24.6500	22.9000	22.9400	-6.937%	380,018	+32.520%
2025-09-09	24.2400	24.7400	23.8100	24.6500	+2.452%	309,323	+23.327%
2025-09-08	23.6400	24.0900	23.0600	24.0600	+2.122%	276,639	+26.351%
2025-09-05	23.0500	23.7800	22.8800	23.5600	+2.036%	233,004	+29.032%
2025-09-04	23.0300	23.3450	22.5350	23.0900	-0.474%	419,896	+31.659%
2025-09-03	24.2100	24.5100	23.0300	23.2000	-4.172%	656,782	+31.034%
2025-09-02	23.9200	24.3900	23.5200	24.2100	+0.833%	659,313	+25.568%
2025-08-29	23.2100	24.0400	22.9500	24.0100	+2.344%	518,805	+26.614%
2025-08-28	22.1000	23.6900	21.9950	23.4600	+5.296%	655,802	+29.582%
2025-08-27	21.3500	22.3500	21.2400	22.2800	+4.356%	839,167	+36.445%
2025-08-26	20.5700	21.6500	20.3500	21.3500	+3.792%	490,603	+42.389%
2025-08-25	20.8100	21.0300	20.5100	20.5700	-1.296%	281,230	+47.788%
2025-08-22	20.1300	21.0300	19.9975	20.8400	+4.357%	354,984	+45.873%
2025-08-21	19.6400	20.2200	19.5950	19.9700	+0.961%	227,389	+52.228%
2025-08-20	19.7500	20.1600	19.2300	19.7800	-0.603%	343,367	+53.691%
2025-08-19	20.6600	20.8000	19.8000	19.9000	-3.210%	635,401	+52.764%
2025-08-18	20.0100	20.6714	20.0100	20.5600	+2.339%	360,777	+47.860%
2025-08-15	20.0600	20.2100	19.4500	20.0900	+1.362%	717,177	+51.319%
2025-08-14	19.2100	19.9600	18.9900	19.8200	+2.112%	724,443	+53.380%
2025-08-13	19.5100	19.9200	19.2400	19.4100	+0.362%	2,389,464	+56.620%
2025-08-12	19.0700	19.6600	18.9600	19.3400	+0.939%	475,197	+57.187%
2025-08-11	19.4700	19.6000	19.0000	19.1600	-1.033%	452,856	+58.664%
2025-08-08	19.9000	20.1750	19.2700	19.3600	-1.476%	560,767	+57.025%
2025-08-07	19.5000	19.7950	18.8100	19.6500	-0.557%	738,080	+54.707%
2025-08-06	20.2700	20.7626	19.1400	19.7600	-2.899%	1,274,515	+53.846%
2025-08-05	19.8500	21.3325	18.6800	20.3500	+32.833%	2,024,883	+49.386%
2025-08-04	14.7500	15.4100	14.5900	15.3200	+4.573%	884,159	+98.433%
2025-08-01	15.1600	15.1600	14.6100	14.6500	-3.300%	421,610	+107.509%
2025-07-31	16.0000	16.2000	15.1100	15.1500	-5.784%	455,587	+100.660%
2025-07-30	16.3600	16.6650	16.0100	16.0800	-0.924%	346,190	+89.055%
2025-07-29	16.3200	16.3400	16.0100	16.2300	-0.612%	325,678	+87.307%
2025-07-28	16.3200	16.6500	16.1000	16.3300	+1.618%	330,865	+86.160%
2025-07-25	16.4500	16.5650	16.0000	16.0700	-2.191%	288,523	+89.172%
2025-07-24	16.7200	16.8200	16.3376	16.4300	-2.202%	308,618	+85.027%
2025-07-23	16.9200	17.3100	16.4700	16.8000	+2.941%	399,252	+80.952%
2025-07-22	16.7200	16.9300	16.1600	16.3200	-2.392%	457,398	+86.275%
2025-07-21	16.5400	16.9539	16.2500	16.7200	+1.088%	543,371	+81.818%
2025-07-18	17.5800	17.7165	16.4125	16.5400	-4.888%	463,744	+83.797%
2025-07-17	18.7400	18.9150	17.3200	17.3900	-6.906%	482,566	+74.813%
2025-07-16	19.0000	19.1550	18.3600	18.6800	-1.007%	256,827	+62.741%
2025-07-15	19.5800	19.7000	18.6500	18.8700	-3.231%	300,475	+61.102%
2025-07-14	19.6700	19.8200	19.3100	19.5000	-0.814%	231,094	+55.897%
2025-07-11	19.6800	19.9000	19.2900	19.6600	-0.907%	284,050	+54.629%
2025-07-10	20.0700	20.2600	19.6800	19.8400	-1.392%	282,936	+53.226%
2025-07-09	19.8300	20.2199	19.5650	20.1200	+1.822%	415,214	+51.093%
2025-07-08	19.5000	19.8600	19.2100	19.7600	+1.542%	400,644	+53.846%
2025-07-07	20.2100	20.3150	19.4400	19.4600	-4.138%	576,172	+56.218%
2025-07-03	20.1600	20.5200	20.0000	20.3000	+1.449%	166,047	+49.754%
2025-07-02	20.2100	20.5650	20.0000	20.0100	-1.622%	337,491	+51.924%
2025-07-01	20.2500	20.5800	20.0101	20.3400	-0.392%	353,247	+49.459%
2025-06-30	20.3400	20.6300	20.2050	20.4200	+0.344%	527,611	+48.874%
2025-06-27	19.7700	20.5500	19.6600	20.3500	+3.038%	1,394,896	+49.386%
2025-06-26	19.4700	19.9200	19.3500	19.7500	+1.438%	434,066	+53.924%
2025-06-25	19.1900	19.5850	18.8100	19.4700	+1.618%	430,423	+56.138%
2025-06-24	18.7800	19.2999	18.7550	19.1600	+1.645%	310,009	+58.664%
2025-06-23	18.3700	18.9200	18.1837	18.8500	+1.782%	255,462	+61.273%
2025-06-20	19.1500	19.1750	18.4300	18.5200	-2.062%	312,825	+64.147%
2025-06-18	18.5100	19.0625	17.8862	18.9100	+1.996%	335,521	+60.762%
2025-06-17	19.1200	19.3600	18.0800	18.5400	-3.788%	581,562	+63.970%
2025-06-16	18.7600	19.3800	18.3100	19.2700	+2.773%	369,679	+57.758%
2025-06-13	18.1900	18.9900	17.9645	18.7500	-0.372%	516,146	+62.133%
2025-06-12	18.3800	18.8300	18.1708	18.8200	+2.061%	573,305	+61.530%
2025-06-11	18.1200	18.6700	17.9850	18.4400	+2.217%	424,093	+64.859%
2025-06-10	18.1900	18.4600	17.9450	18.0400	-0.715%	323,802	+68.514%
2025-06-09	17.7400	18.4550	17.4255	18.1700	+3.239%	469,454	+67.309%
2025-06-06	17.2500	17.6678	17.2250	17.6000	+3.408%	560,182	+72.727%
2025-06-05	17.0100	17.1900	16.6100	17.0200	0.000%	343,692	+78.613%
2025-06-04	16.6800	17.0550	16.5900	17.0200	+1.855%	279,926	+78.613%
2025-06-03	16.2200	16.9100	15.9400	16.7100	+2.704%	391,278	+81.927%
2025-06-02	15.9200	16.4200	15.5650	16.2700	+1.879%	487,737	+86.847%
2025-05-30	15.9300	16.0600	15.6200	15.9700	+0.125%	441,011	+90.357%
2025-05-29	16.4300	16.4300	15.7600	15.9500	-1.725%	329,133	+90.596%
2025-05-28	15.7800	16.2600	15.4500	16.2300	+2.722%	540,351	+87.307%
2025-05-27	16.3400	16.3900	15.7000	15.8000	-1.863%	531,067	+92.405%
2025-05-23	15.7600	16.1450	15.6600	16.1000	+1.322%	287,463	+88.820%
2025-05-22	15.9700	16.0600	15.7500	15.8900	-0.811%	292,532	+91.315%
2025-05-21	16.3400	16.4800	15.8906	16.0200	-2.909%	318,503	+89.763%
2025-05-20	16.4200	16.5600	16.2200	16.5000	+0.610%	244,623	+84.242%
2025-05-19	16.4900	16.6600	16.3000	16.4000	-2.090%	334,055	+85.366%
2025-05-16	16.4600	16.9300	16.4200	16.7500	+1.638%	393,889	+81.493%
2025-05-15	16.3100	16.7900	15.8400	16.4800	+0.980%	409,234	+84.466%
2025-05-14	17.0400	17.0900	16.3100	16.3200	-4.169%	439,644	+86.275%
2025-05-13	17.0400	17.3200	16.5500	17.0300	-0.059%	498,873	+78.509%
2025-05-12	17.2500	17.4900	16.7700	17.0400	+1.519%	370,831	+78.404%
2025-05-09	17.2300	17.3400	16.6700	16.7850	-2.469%	380,690	+81.114%
2025-05-08	17.2400	17.6950	16.6400	17.2100	+0.938%	583,072	+76.641%
2025-05-07	16.7200	17.2100	16.5500	17.0500	+2.587%	792,721	+78.299%
2025-05-06	16.2100	18.0000	15.7000	16.6200	-11.360%	1,563,475	+82.912%
2025-05-05	19.4000	19.6700	18.6900	18.7500	-3.101%	546,471	+62.133%
2025-05-02	19.3000	19.8000	19.0500	19.3500	+0.207%	1,248,970	+57.106%
2025-05-01	20.2700	20.2700	19.2800	19.3100	-3.691%	471,140	+57.431%
2025-04-30	19.7800	20.1200	19.3500	20.0500	+1.008%	394,178	+51.621%
2025-04-29	20.3200	20.3200	19.6318	19.8500	-1.195%	322,453	+53.149%
2025-04-28	20.6600	20.8200	19.6200	20.0900	-2.618%	489,240	+51.319%
2025-04-25	20.8600	20.8600	20.3300	20.6300	-1.433%	298,200	+47.358%
2025-04-24	21.2500	21.8650	20.2600	20.9300	-1.598%	567,322	+45.246%
2025-04-23	22.5300	22.8150	21.2050	21.2700	-3.230%	468,264	+42.924%
2025-04-22	21.4200	22.0900	21.0549	21.9800	+3.974%	350,110	+38.308%
2025-04-21	21.4100	21.7900	21.1200	21.1400	-1.720%	635,228	+43.803%
2025-04-17	21.1400	21.8100	21.1300	21.5100	+1.176%	454,033	+41.330%
2025-04-16	20.8000	21.4700	20.3800	21.2600	+0.998%	501,771	+42.992%
2025-04-15	19.8500	21.1000	19.7500	21.0500	+5.832%	515,586	+44.418%
2025-04-14	20.0200	20.1100	19.4950	19.8900	+0.964%	193,476	+52.841%
2025-04-11	19.4000	20.0450	19.1200	19.7000	+2.073%	209,040	+54.315%
2025-04-10	19.7400	19.8000	18.7200	19.3000	-4.028%	251,032	+57.513%
2025-04-09	18.1300	20.7650	18.0300	20.1100	+8.118%	553,168	+51.169%
2025-04-08	19.7500	20.1000	18.2025	18.6000	-2.567%	419,183	+63.441%
2025-04-07	17.5800	19.9650	17.4900	19.0900	+2.800%	420,474	+59.246%
2025-04-04	18.5100	18.9900	17.9000	18.5700	-3.231%	459,518	+63.705%
2025-04-03	18.8700	19.5800	18.7500	19.1900	-4.953%	289,672	+58.416%
2025-04-02	19.4200	20.3900	19.3600	20.1900	+2.073%	267,562	+50.570%
2025-04-01	20.0000	20.2200	19.3400	19.7800	-1.199%	244,269	+53.691%
2025-03-31	19.4200	20.3000	19.2150	20.0200	+0.401%	324,676	+51.848%
2025-03-28	20.0100	20.0900	19.5800	19.9400	-0.796%	203,414	+52.457%
2025-03-27	20.0500	20.3900	19.9900	20.1000	+0.100%	178,034	+51.244%
2025-03-26	20.8200	20.9650	19.9600	20.0800	-3.647%	180,093	+51.394%
2025-03-25	20.9300	21.0250	20.4950	20.8400	-0.667%	168,297	+45.873%
2025-03-24	20.8300	21.1400	20.6500	20.9800	+2.242%	155,295	+44.900%
2025-03-21	19.8600	21.0100	19.7600	20.5200	+2.242%	590,571	+48.148%
2025-03-20	20.2100	20.5200	20.0450	20.0700	-2.288%	325,631	+51.470%
2025-03-19	20.4500	20.7100	19.9533	20.5400	+0.244%	233,296	+48.004%
2025-03-18	20.0200	20.5800	19.5950	20.4900	+2.297%	446,446	+48.365%
2025-03-17	19.4300	20.2800	19.1200	20.0300	+3.836%	623,506	+51.772%
2025-03-14	19.1000	19.5500	18.8800	19.2900	+2.825%	690,474	+57.595%
2025-03-13	19.5300	19.9050	18.7400	18.7600	-4.432%	405,453	+62.047%
2025-03-12	19.9600	20.4900	19.5100	19.6300	+0.461%	596,022	+54.865%
2025-03-11	18.9000	19.8950	18.8000	19.5400	+3.222%	732,644	+55.578%
2025-03-10	19.7200	20.0100	18.7000	18.9300	-6.333%	760,442	+60.592%
2025-03-07	20.5400	20.9150	19.5600	20.2100	-1.846%	409,393	+50.421%
2025-03-06	20.7500	21.5650	20.5385	20.5900	-3.424%	488,106	+47.644%
2025-03-05	22.2700	22.3600	21.0500	21.3200	-4.094%	338,125	+42.589%
2025-03-04	20.7000	22.5800	20.3350	22.2300	+4.513%	686,011	+36.752%
2025-03-03	21.7600	22.3900	21.1650	21.2700	-1.891%	550,346	+42.924%
2025-02-28	26.0000	26.0000	21.1850	21.6800	-14.241%	938,632	+40.221%
2025-02-27	25.9400	26.5450	25.1900	25.2800	-2.919%	525,339	+20.253%
2025-02-26	25.0600	26.6400	24.8200	26.0400	+3.786%	387,228	+16.743%
2025-02-25	25.0900	25.3600	24.5800	25.0900	-1.065%	581,440	+21.164%
2025-02-24	25.7200	25.9000	25.0000	25.3600	-1.515%	241,212	+19.874%
2025-02-21	26.6400	26.9900	25.7200	25.7500	-1.530%	287,504	+18.058%
2025-02-20	27.0500	27.1800	25.9100	26.1500	-3.825%	357,234	+16.252%
2025-02-19	26.7100	27.5650	26.2800	27.1900	+1.759%	330,706	+11.806%
2025-02-18	27.3200	27.8000	26.6300	26.7200	-2.196%	308,221	+13.772%
2025-02-14	27.7500	27.8500	27.0400	27.3200	-1.050%	338,222	+11.274%
2025-02-13	28.0900	28.4800	26.6500	27.6100	-0.862%	700,082	+10.105%

.dark-mode .ksmKrR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ksmKrR{ color: #333333; background-color: white; border: 2px solid #333333; }CSTLCastle Biosciences, Inc. Common Stockstock NASDAQ

CSTL
Castle Biosciences, Inc. Common Stock
stock NASDAQ