Castle Biosciences, Inc.CSTLNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $39.65 | $40.88 | $39.31 | $39.47 | 261,207 |
| 1/30/2026 | $39.16 | $40.06 | $38.20 | $39.39 | 425,621 |
| 1/29/2026 | $39.51 | $39.66 | $38.43 | $39.16 | 324,400 |
| 1/28/2026 | $42.78 | $42.78 | $39.00 | $39.51 | 560,711 |
| 1/27/2026 | $43.00 | $43.24 | $42.39 | $42.84 | 358,455 |
| 1/26/2026 | $42.25 | $44.28 | $42.19 | $43.04 | 616,400 |
| 1/23/2026 | $41.94 | $42.31 | $41.10 | $42.24 | 371,300 |
| 1/22/2026 | $41.22 | $43.01 | $41.09 | $42.15 | 251,600 |
| 1/21/2026 | $41.02 | $41.86 | $40.33 | $40.98 | 279,315 |
| 1/20/2026 | $39.90 | $41.02 | $39.74 | $40.86 | 298,800 |
| 1/16/2026 | $40.75 | $41.28 | $39.92 | $40.01 | 289,700 |
| 1/15/2026 | $40.79 | $41.60 | $40.24 | $40.75 | 276,949 |
| 1/14/2026 | $39.61 | $41.09 | $39.21 | $40.77 | 410,800 |
| 1/13/2026 | $39.85 | $39.85 | $38.73 | $39.64 | 330,244 |
| 1/12/2026 | $40.80 | $41.88 | $39.06 | $39.66 | 614,800 |
| 1/9/2026 | $39.90 | $40.71 | $38.67 | $39.34 | 334,200 |
| 1/8/2026 | $40.61 | $41.02 | $39.47 | $39.89 | 303,900 |
| 1/7/2026 | $40.37 | $41.35 | $39.99 | $40.61 | 274,232 |
| 1/6/2026 | $38.91 | $40.27 | $37.29 | $40.07 | 407,551 |
| 1/5/2026 | $38.48 | $39.13 | $37.47 | $39.00 | 507,316 |
| 1/2/2026 | $39.02 | $39.16 | $37.83 | $38.54 | 404,354 |
| 12/31/2025 | $39.43 | $39.50 | $38.81 | $38.90 | 357,000 |
| 12/30/2025 | $39.39 | $39.76 | $38.75 | $39.31 | 221,119 |
| 12/29/2025 | $39.40 | $39.74 | $38.75 | $39.27 | 264,600 |
| 12/26/2025 | $39.89 | $39.97 | $39.28 | $39.40 | 187,021 |
| 12/24/2025 | $40.18 | $40.34 | $39.51 | $40.09 | 138,400 |
| 12/23/2025 | $41.05 | $41.15 | $40.01 | $40.20 | 225,612 |
| 12/22/2025 | $40.00 | $42.18 | $39.89 | $41.39 | 502,346 |
| 12/19/2025 | $39.46 | $39.87 | $39.15 | $39.44 | 361,600 |
| 12/18/2025 | $39.73 | $40.23 | $39.12 | $39.60 | 280,808 |
| 12/17/2025 | $39.05 | $40.10 | $38.16 | $39.66 | 319,842 |
| 12/16/2025 | $38.46 | $39.10 | $37.76 | $39.05 | 316,405 |
| 12/15/2025 | $39.05 | $39.53 | $38.24 | $38.88 | 393,224 |
| 12/12/2025 | $38.93 | $39.19 | $38.06 | $38.63 | 455,500 |
| 12/11/2025 | $37.96 | $38.20 | $36.63 | $37.97 | 511,100 |
| 12/10/2025 | $38.25 | $38.59 | $37.90 | $38.02 | 664,371 |
| 12/9/2025 | $38.20 | $38.88 | $37.83 | $38.25 | 514,100 |
| 12/8/2025 | $39.19 | $39.19 | $37.93 | $38.10 | 332,200 |
| 12/5/2025 | $39.54 | $40.10 | $38.38 | $38.64 | 549,827 |
| 12/4/2025 | $39.41 | $40.54 | $38.73 | $39.62 | 438,454 |
| 12/3/2025 | $39.10 | $40.06 | $38.69 | $39.41 | 301,737 |
| 12/2/2025 | $39.17 | $39.58 | $38.98 | $39.10 | 218,600 |
| 12/1/2025 | $39.76 | $39.97 | $38.64 | $39.12 | 454,036 |
| 11/28/2025 | $40.00 | $40.61 | $39.34 | $39.95 | 156,300 |
| 11/26/2025 | $39.93 | $40.51 | $39.38 | $39.94 | 480,578 |
| 11/25/2025 | $38.61 | $40.23 | $38.17 | $39.93 | 560,410 |
| 11/24/2025 | $37.94 | $39.62 | $37.58 | $38.49 | 677,731 |
| 11/21/2025 | $35.70 | $38.15 | $35.48 | $37.88 | 727,800 |
| 11/20/2025 | $35.09 | $36.60 | $34.92 | $35.72 | 745,770 |
| 11/19/2025 | $33.64 | $35.13 | $33.03 | $34.65 | 468,340 |
| 11/18/2025 | $33.95 | $34.38 | $33.38 | $33.55 | 330,723 |
| 11/17/2025 | $33.61 | $34.37 | $33.03 | $33.95 | 350,228 |
| 11/14/2025 | $33.02 | $33.97 | $32.96 | $33.45 | 483,880 |
| 11/13/2025 | $34.82 | $35.00 | $33.98 | $34.12 | 398,600 |
| 11/12/2025 | $34.72 | $35.48 | $34.41 | $34.82 | 339,800 |
| 11/11/2025 | $34.64 | $35.49 | $34.34 | $34.97 | 458,200 |
| 11/10/2025 | $33.11 | $34.83 | $32.51 | $34.74 | 390,565 |
| 11/7/2025 | $33.69 | $34.13 | $32.72 | $33.04 | 375,524 |
| 11/6/2025 | $33.17 | $33.97 | $33.06 | $33.55 | 679,352 |
| 11/5/2025 | $31.56 | $34.36 | $31.56 | $33.57 | 1.09M |
| 11/4/2025 | $26.93 | $31.84 | $26.01 | $31.63 | 1.51M |