-
5 DAY PERFORMANCE
+2.63% -
1 MONTH PERFORMANCE
-10.60% -
3 MONTH PERFORMANCE
+4.76% -
6 MONTH PERFORMANCE
+17.81% -
YEAR-TO-DATE PERFORMANCE
+33.64% -
1 YEAR PERFORMANCE
+45.29%
Castle Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $28.56 | $28.88 (1.12%) | $29.71 | $28.38 | 424,504 | $804.02 M |
| 11/20/2024 | $28.80 | $28.45 (-1.22%) | $28.80 | $27.68 | 310,500 | $792.05 M |
| 11/19/2024 | $27.75 | $28.87 (4.04%) | $29.02 | $27.24 | 348,200 | $803.74 M |
| 11/18/2024 | $28.09 | $27.90 (-0.68%) | $28.82 | $27.63 | 379,132 | $776.74 M |
| 11/15/2024 | $30.40 | $28.10 (-7.57%) | $30.63 | $28.02 | 666,900 | $782.30 M |
| 11/14/2024 | $31.55 | $30.83 (-2.28%) | $32.19 | $30.62 | 342,411 | $858.31 M |
| 11/13/2024 | $32.50 | $31.80 (-2.15%) | $33.35 | $31.77 | 362,900 | $885.31 M |
| 11/12/2024 | $33.65 | $32.78 (-2.59%) | $34.64 | $32.57 | 340,503 | $912.60 M |
| 11/11/2024 | $33.29 | $33.78 (1.47%) | $34.42 | $32.83 | 413,663 | $940.44 M |
| 11/08/2024 | $33.70 | $33.29 (-1.22%) | $33.87 | $32.62 | 396,300 | $926.79 M |
| 11/07/2024 | $32.69 | $33.31 (1.9%) | $34.04 | $32.54 | 386,100 | $927.35 M |
| 11/06/2024 | $32.90 | $32.66 (-0.73%) | $34.50 | $31.52 | 658,715 | $909.25 M |
| 11/05/2024 | $35.84 | $31.15 (-13.09%) | $35.84 | $30.95 | 1.06 M | $867.22 M |
| 11/04/2024 | $32.56 | $33.64 (3.32%) | $34.29 | $32.13 | 729,397 | $936.54 M |
| 11/01/2024 | $35.06 | $33.15 (-5.45%) | $35.42 | $32.58 | 821,307 | $922.90 M |
| 10/31/2024 | $34.48 | $34.67 (0.55%) | $34.73 | $33.25 | 448,900 | $958.49 M |
| 10/30/2024 | $33.45 | $34.54 (3.26%) | $34.55 | $33.20 | 253,600 | $954.89 M |
| 10/29/2024 | $32.48 | $33.78 (4%) | $34.44 | $32.22 | 401,540 | $933.88 M |
| 10/28/2024 | $31.91 | $32.40 (1.54%) | $33.16 | $31.81 | 269,080 | $895.73 M |
| 10/25/2024 | $31.83 | $31.37 (-1.45%) | $32.09 | $31.19 | 400,200 | $867.26 M |
| 10/24/2024 | $32.00 | $31.80 (-0.63%) | $32.33 | $31.19 | 252,708 | $879.14 M |
| 10/23/2024 | $32.00 | $31.92 (-0.25%) | $32.39 | $31.49 | 283,600 | $882.46 M |
| 10/22/2024 | $31.62 | $32.26 (2.02%) | $32.91 | $31.62 | 274,100 | $891.86 M |
| 10/21/2024 | $32.61 | $31.87 (-2.27%) | $33.30 | $31.39 | 380,000 | $881.08 M |
| 10/18/2024 | $33.04 | $32.64 (-1.21%) | $33.21 | $32.33 | 281,447 | $902.37 M |
| 10/17/2024 | $33.68 | $33.06 (-1.84%) | $33.68 | $32.32 | 411,600 | $913.98 M |
| 10/16/2024 | $33.71 | $33.77 (0.18%) | $34.12 | $33.03 | 428,400 | $933.61 M |
| 10/15/2024 | $34.37 | $33.48 (-2.59%) | $34.50 | $33.33 | 1.03 M | $925.59 M |
| 10/14/2024 | $31.94 | $34.26 (7.26%) | $34.49 | $31.43 | 1.01 M | $947.15 M |
| 10/11/2024 | $28.25 | $31.31 (10.83%) | $31.34 | $28.25 | 324,800 | $865.60 M |
| 10/10/2024 | $28.23 | $28.30 (0.25%) | $28.42 | $27.65 | 307,900 | $782.38 M |
| 10/09/2024 | $29.90 | $28.75 (-3.85%) | $30.83 | $28.51 | 489,000 | $794.82 M |
| 10/08/2024 | $29.81 | $30.01 (0.67%) | $30.59 | $29.61 | 350,900 | $829.66 M |
| 10/07/2024 | $29.27 | $29.52 (0.85%) | $29.94 | $29.10 | 373,200 | $816.11 M |
| 10/04/2024 | $28.99 | $29.35 (1.24%) | $29.35 | $28.47 | 203,300 | $811.41 M |
| 10/03/2024 | $28.35 | $28.42 (0.25%) | $28.60 | $27.99 | 131,600 | $785.70 M |
| 10/02/2024 | $27.88 | $28.47 (2.12%) | $28.59 | $27.79 | 174,018 | $787.08 M |
| 10/01/2024 | $28.36 | $28.09 (-0.95%) | $28.39 | $27.56 | 199,430 | $776.58 M |
| 09/30/2024 | $27.86 | $28.52 (2.37%) | $28.96 | $27.81 | 352,900 | $788.46 M |
| 09/27/2024 | $27.97 | $27.86 (-0.39%) | $28.39 | $27.81 | 280,573 | $770.22 M |
| 09/26/2024 | $28.80 | $28.00 (-2.78%) | $29.14 | $27.96 | 310,200 | $774.09 M |
| 09/25/2024 | $29.31 | $28.60 (-2.42%) | $29.31 | $28.32 | 258,446 | $790.68 M |
| 09/24/2024 | $30.00 | $29.25 (-2.5%) | $30.11 | $29.20 | 265,200 | $808.65 M |
| 09/23/2024 | $31.59 | $29.97 (-5.13%) | $31.86 | $29.93 | 298,200 | $828.55 M |
| 09/20/2024 | $30.58 | $31.47 (2.91%) | $32.00 | $29.99 | 703,435 | $870.02 M |
| 09/19/2024 | $31.31 | $30.53 (-2.49%) | $31.51 | $30.45 | 371,100 | $844.03 M |
| 09/18/2024 | $31.00 | $30.36 (-2.06%) | $31.50 | $30.16 | 483,670 | $839.33 M |
| 09/17/2024 | $31.20 | $31.25 (0.16%) | $32.53 | $30.93 | 417,108 | $863.94 M |
| 09/16/2024 | $31.10 | $30.95 (-0.48%) | $31.58 | $30.51 | 433,500 | $855.64 M |
| 09/13/2024 | $31.12 | $31.18 (0.19%) | $31.90 | $30.81 | 214,400 | $862.00 M |
| 09/12/2024 | $31.37 | $30.68 (-2.2%) | $31.84 | $29.50 | 423,028 | $848.18 M |
| 09/11/2024 | $29.16 | $31.03 (6.41%) | $31.16 | $28.76 | 372,380 | $857.86 M |
| 09/10/2024 | $29.37 | $29.30 (-0.24%) | $29.52 | $28.56 | 190,000 | $810.03 M |
| 09/09/2024 | $29.39 | $29.33 (-0.2%) | $29.71 | $29.22 | 164,725 | $810.86 M |
| 09/06/2024 | $29.50 | $29.32 (-0.61%) | $29.65 | $28.40 | 302,966 | $810.58 M |
| 09/05/2024 | $28.94 | $29.48 (1.87%) | $29.49 | $28.78 | 247,910 | $815.00 M |
| 09/04/2024 | $29.04 | $28.91 (-0.45%) | $30.06 | $28.72 | 275,300 | $799.25 M |
| 09/03/2024 | $29.70 | $29.18 (-1.75%) | $30.30 | $28.54 | 346,200 | $806.71 M |
| 08/30/2024 | $29.93 | $29.67 (-0.87%) | $30.50 | $29.10 | 239,041 | $820.26 M |
| 08/29/2024 | $28.62 | $29.79 (4.09%) | $30.39 | $28.57 | 382,933 | $823.57 M |
| 08/28/2024 | $29.40 | $28.63 (-2.62%) | $29.76 | $28.50 | 377,500 | $791.50 M |
| 08/27/2024 | $29.08 | $29.44 (1.24%) | $29.94 | $28.85 | 266,256 | $813.90 M |
| 08/26/2024 | $29.80 | $28.85 (-3.19%) | $30.13 | $28.67 | 272,618 | $797.59 M |
| 08/23/2024 | $28.10 | $29.57 (5.23%) | $30.46 | $28.10 | 721,727 | $817.49 M |
| 08/22/2024 | $27.95 | $27.53 (-1.5%) | $28.92 | $26.44 | 361,300 | $761.09 M |