5 DAY PERFORMANCE
-1.53%
1 MONTH PERFORMANCE
-21.03%
3 MONTH PERFORMANCE
-22.10%
6 MONTH PERFORMANCE
-39.70%
YEAR-TO-DATE PERFORMANCE
-39.70%
1 YEAR PERFORMANCE
-23.69%
Castle Biosciences, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/25/2025 | $16.45 | $16.07 (-2.31%) | $16.57 | $16.00 | 288.52 K | $459.75 M |
07/24/2025 | $16.72 | $16.43 (-1.73%) | $16.82 | $16.34 | 308.62 K | $470.05 M |
07/23/2025 | $16.92 | $16.80 (-0.71%) | $17.31 | $16.47 | 399.25 K | $480.63 M |
07/22/2025 | $16.72 | $16.32 (-2.39%) | $16.93 | $16.16 | 457.40 K | $466.90 M |
07/21/2025 | $16.54 | $16.72 (1.09%) | $16.95 | $16.25 | 543.40 K | $478.34 M |
07/18/2025 | $17.58 | $16.54 (-5.92%) | $17.72 | $16.41 | 463.74 K | $473.19 M |
07/17/2025 | $18.74 | $17.39 (-7.2%) | $18.92 | $17.32 | 482.57 K | $497.51 M |
07/16/2025 | $19.00 | $18.68 (-1.68%) | $19.16 | $18.36 | 256.83 K | $534.42 M |
07/15/2025 | $19.58 | $18.87 (-3.63%) | $19.70 | $18.65 | 300.50 K | $539.85 M |
07/14/2025 | $19.67 | $19.50 (-0.86%) | $19.82 | $19.31 | 231.10 K | $557.88 M |
07/11/2025 | $19.68 | $19.66 (-0.1%) | $19.90 | $19.29 | 284.10 K | $562.45 M |
07/10/2025 | $20.07 | $19.84 (-1.15%) | $20.26 | $19.68 | 282.94 K | $567.60 M |
07/09/2025 | $19.83 | $20.12 (1.46%) | $20.22 | $19.57 | 415.21 K | $575.61 M |
07/08/2025 | $19.50 | $19.76 (1.33%) | $19.86 | $19.21 | 400.64 K | $565.31 M |
07/07/2025 | $20.21 | $19.46 (-3.71%) | $20.32 | $19.44 | 576.20 K | $556.73 M |
07/03/2025 | $20.16 | $20.30 (0.69%) | $20.52 | $20.00 | 166.05 K | $580.76 M |
07/02/2025 | $20.21 | $20.01 (-0.99%) | $20.57 | $20.00 | 337.50 K | $572.47 M |
07/01/2025 | $20.25 | $20.34 (0.44%) | $20.58 | $20.01 | 353.25 K | $581.91 M |
06/30/2025 | $20.34 | $20.42 (0.39%) | $20.63 | $20.20 | 527.61 K | $584.20 M |
06/27/2025 | $19.77 | $20.35 (2.93%) | $20.55 | $19.66 | 1.39 M | $582.19 M |
06/26/2025 | $19.47 | $19.75 (1.44%) | $19.92 | $19.35 | 434.10 K | $565.03 M |
06/25/2025 | $19.19 | $19.47 (1.46%) | $19.59 | $18.81 | 430.42 K | $557.02 M |
06/24/2025 | $18.78 | $19.16 (2.02%) | $19.30 | $18.76 | 310.01 K | $548.15 M |
06/23/2025 | $18.37 | $18.85 (2.61%) | $18.92 | $18.18 | 255.50 K | $539.28 M |
06/20/2025 | $19.15 | $18.52 (-3.29%) | $19.18 | $18.43 | 312.83 K | $529.84 M |
06/18/2025 | $18.51 | $18.91 (2.16%) | $19.06 | $17.89 | 335.52 K | $541.00 M |
06/17/2025 | $19.12 | $18.54 (-3.03%) | $19.36 | $18.08 | 581.60 K | $530.41 M |
06/16/2025 | $18.76 | $19.27 (2.72%) | $19.38 | $18.31 | 369.68 K | $551.30 M |
06/13/2025 | $18.19 | $18.75 (3.08%) | $18.99 | $17.96 | 516.15 K | $536.42 M |
06/12/2025 | $18.38 | $18.82 (2.39%) | $18.83 | $18.17 | 573.31 K | $538.42 M |
06/11/2025 | $18.12 | $18.44 (1.77%) | $18.67 | $17.99 | 424.10 K | $527.55 M |
06/10/2025 | $18.19 | $18.04 (-0.82%) | $18.46 | $17.95 | 323.80 K | $516.11 M |
06/09/2025 | $17.74 | $18.17 (2.42%) | $18.45 | $17.43 | 469.45 K | $519.83 M |
06/06/2025 | $17.25 | $17.60 (2.03%) | $17.67 | $17.23 | 560.20 K | $503.52 M |
06/05/2025 | $17.01 | $17.02 (0.06%) | $17.19 | $16.61 | 343.70 K | $486.93 M |
06/04/2025 | $16.68 | $17.02 (2.04%) | $17.06 | $16.59 | 279.93 K | $486.93 M |
06/03/2025 | $16.22 | $16.71 (3.02%) | $16.91 | $15.94 | 391.30 K | $478.06 M |
06/02/2025 | $15.92 | $16.27 (2.2%) | $16.42 | $15.57 | 487.74 K | $465.47 M |
05/30/2025 | $15.93 | $15.97 (0.25%) | $16.06 | $15.62 | 441.01 K | $456.89 M |
05/29/2025 | $16.43 | $15.95 (-2.92%) | $16.43 | $15.76 | 329.13 K | $456.31 M |
05/28/2025 | $15.78 | $16.23 (2.85%) | $16.26 | $15.45 | 540.40 K | $464.32 M |
05/27/2025 | $16.34 | $15.80 (-3.3%) | $16.39 | $15.70 | 531.07 K | $452.02 M |
05/23/2025 | $15.76 | $16.10 (2.16%) | $16.15 | $15.66 | 287.46 K | $460.60 M |
05/22/2025 | $15.97 | $15.89 (-0.5%) | $16.06 | $15.75 | 292.53 K | $454.60 M |
05/21/2025 | $16.34 | $16.02 (-1.96%) | $16.48 | $15.89 | 318.50 K | $458.32 M |
05/20/2025 | $16.42 | $16.50 (0.49%) | $16.56 | $16.22 | 244.62 K | $472.05 M |
05/19/2025 | $16.49 | $16.40 (-0.55%) | $16.66 | $16.30 | 334.10 K | $469.19 M |
05/16/2025 | $16.46 | $16.75 (1.76%) | $16.93 | $16.42 | 393.90 K | $479.20 M |
05/15/2025 | $16.31 | $16.48 (1.04%) | $16.79 | $15.84 | 409.23 K | $471.48 M |
05/14/2025 | $17.04 | $16.32 (-4.23%) | $17.09 | $16.31 | 439.64 K | $466.90 M |
05/13/2025 | $17.04 | $17.03 (-0.06%) | $17.32 | $16.55 | 498.90 K | $487.21 M |
05/12/2025 | $17.25 | $17.04 (-1.22%) | $17.49 | $16.77 | 370.83 K | $487.50 M |
05/09/2025 | $17.23 | $16.79 (-2.55%) | $17.34 | $16.67 | 380.70 K | $480.35 M |
05/08/2025 | $17.24 | $17.21 (-0.17%) | $17.70 | $16.64 | 583.10 K | $492.36 M |
05/07/2025 | $16.72 | $17.05 (1.97%) | $17.21 | $16.55 | 792.72 K | $487.78 M |
05/06/2025 | $16.21 | $16.62 (2.53%) | $18.00 | $15.70 | 1.56 M | $475.48 M |
05/05/2025 | $19.40 | $18.75 (-3.35%) | $19.67 | $18.69 | 546.50 K | $536.42 M |
05/02/2025 | $19.30 | $19.35 (0.26%) | $19.80 | $19.05 | 1.25 M | $553.58 M |
05/01/2025 | $20.27 | $19.31 (-4.74%) | $20.27 | $19.28 | 471.14 K | $552.44 M |
04/30/2025 | $19.78 | $20.05 (1.37%) | $20.12 | $19.35 | 394.20 K | $563.93 M |
04/29/2025 | $20.32 | $19.85 (-2.31%) | $20.32 | $19.63 | 322.50 K | $558.30 M |
04/28/2025 | $20.66 | $20.09 (-2.76%) | $20.82 | $19.62 | 489.24 K | $565.05 M |