ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

CSTL Castle Biosciences Inc

22.92
0.24 (1.06%)
Jun 14 2024 - Closed
Delayed by 15 minutes

CSTL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 22.92 0.24 1.06% 22.32 22.95 22.01 167,359
Jun 13 2024 22.68 -0.64 -2.74% 23.22 23.5613 22.11 354,838
Jun 12 2024 23.32 1.77 8.21% 22.29 23.96 22.25 473,129
Jun 11 2024 21.55 -1.65 -7.11% 22.91 22.94 21.45 286,552
Jun 10 2024 23.20 0.05 0.22% 22.88 23.33 22.58 177,286
Jun 07 2024 23.15 0.12 0.52% 22.90 23.2599 22.4601 246,802
Jun 06 2024 23.03 -0.24 -1.03% 23.13 23.2738 22.8508 229,781
Jun 05 2024 23.27 -0.25 -1.06% 23.77 24.15 22.84 282,595
Jun 04 2024 23.52 0.12 0.51% 23.26 23.57 22.62 209,545
Jun 03 2024 23.40 0.14 0.60% 23.69 24.045 22.99 196,852
May 31 2024 23.26 -0.95 -3.92% 24.43 24.70 23.24 208,235
May 30 2024 24.21 -0.30 -1.22% 24.73 24.95 24.17 184,216
May 29 2024 24.51 -0.02 -0.08% 23.95 24.66 23.74 206,448
May 28 2024 24.53 0.16 0.66% 24.79 24.90 24.30 106,294
May 24 2024 24.37 0.63 2.65% 23.91 24.655 23.52 130,498
May 23 2024 23.74 -0.74 -3.02% 24.49 24.49 23.28 287,263
May 22 2024 24.48 -0.44 -1.77% 24.76 25.12 24.39 217,120
May 21 2024 24.92 -0.02 -0.08% 24.81 25.12 24.27 216,001
May 20 2024 24.94 0.70 2.89% 24.20 25.1531 24.20 417,269
May 17 2024 24.24 0.02 0.08% 24.38 24.935 24.18 246,374
May 16 2024 24.22 -0.14 -0.57% 24.42 25.02 24.17 285,481
May 15 2024 24.36 0.45 1.88% 24.17 24.90 24.10 241,076
May 14 2024 23.91 -0.34 -1.40% 24.66 25.10 23.78 221,513
May 13 2024 24.25 0.01 0.04% 24.54 24.88 24.20 218,948
May 10 2024 24.24 -0.18 -0.74% 24.51 24.815 23.91 357,763
May 09 2024 24.42 0.88 3.74% 23.38 25.23 23.22 322,093
May 08 2024 23.54 -0.26 -1.07% 23.56 24.04 23.16 267,431
May 07 2024 23.795 -0.62 -2.52% 24.28 24.56 23.68 328,456
May 06 2024 24.41 0.08 0.33% 24.43 25.15 24.21 437,349
May 03 2024 24.33 1.49 6.52% 23.50 25.91 22.775 839,813
May 02 2024 22.84 0.82 3.72% 22.14 23.19 21.7379 322,974
May 01 2024 22.02 0.93 4.41% 21.14 22.555 21.14 250,537
Apr 30 2024 21.09 -0.44 -2.04% 21.23 21.43 20.81 330,878
Apr 29 2024 21.53 1.19 5.85% 20.50 21.65 20.50 207,166
Apr 26 2024 20.34 0.83 4.25% 19.54 20.77 19.335 112,239
Apr 25 2024 19.51 -0.35 -1.76% 19.07 19.70 18.76 187,856
Apr 24 2024 19.86 -0.20 -1.00% 20.05 20.10 19.69 113,413
Apr 23 2024 20.06 0.45 2.29% 19.61 20.67 19.61 198,460
Apr 22 2024 19.61 0.30 1.55% 19.33 19.80 19.135 94,950
Apr 19 2024 19.31 0.11 0.57% 19.04 19.35 18.87 129,601
Apr 18 2024 19.20 0.36 1.91% 18.84 19.38 18.50 139,714
Apr 17 2024 18.84 -0.10 -0.53% 18.88 19.34 18.80 109,548
Apr 16 2024 18.94 -0.29 -1.51% 19.00 19.27 18.74 138,556
Apr 15 2024 19.23 -0.83 -4.14% 20.04 20.0918 19.20 102,667
Apr 12 2024 20.06 -0.72 -3.46% 20.71 20.83 19.78 148,243
Apr 11 2024 20.78 0.35 1.71% 20.81 20.98 20.38 86,760
Apr 10 2024 20.43 -1.11 -5.15% 20.61 20.835 20.25 112,065
Apr 09 2024 21.54 0.68 3.26% 20.83 21.58 20.83 123,050
Apr 08 2024 20.86 0.04 0.19% 20.98 21.20 20.275 111,166
Apr 05 2024 20.82 -0.42 -1.98% 21.06 21.23 20.69 154,355
Apr 04 2024 21.24 -0.29 -1.35% 21.77 21.87 21.06 155,600
Apr 03 2024 21.53 -0.67 -3.02% 21.90 22.16 21.25 176,948
Apr 02 2024 22.20 -0.05 -0.22% 21.71 22.30 21.39 182,649
Apr 01 2024 22.25 0.10 0.45% 22.10 22.67 21.59 220,180
Mar 28 2024 22.15 0.87 4.09% 21.37 22.52 21.33 380,402
Mar 27 2024 21.28 -0.31 -1.44% 21.89 21.9828 21.08 155,320
Mar 26 2024 21.59 0.77 3.70% 21.19 22.11 20.94 209,523
Mar 25 2024 20.82 0.55 2.71% 20.12 21.29 20.12 156,757
Mar 22 2024 20.27 -0.83 -3.93% 21.17 21.33 20.27 201,513
Mar 21 2024 21.10 0.75 3.69% 20.52 21.20 20.46 308,740
Mar 20 2024 20.35 0.99 5.11% 19.41 20.47 19.035 179,931
Mar 19 2024 19.36 0.41 2.19% 18.69 19.42 18.53 311,894
Mar 18 2024 18.945 0.09 0.50% 18.85 19.28 18.63 175,370