-
5 DAY PERFORMANCE
+4.45% -
1 MONTH PERFORMANCE
+0.07% -
3 MONTH PERFORMANCE
+68.62% -
6 MONTH PERFORMANCE
+40.92% -
YEAR-TO-DATE PERFORMANCE
+35.96% -
1 YEAR PERFORMANCE
+103.04%
Castle Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $28.99 | $29.35 (1.24%) | $29.35 | $28.47 | 202,987 | $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 |
| 08/21/2024 | $27.20 | $27.85 (2.39%) | $27.93 | $26.68 | 254,228 | $769.94 M |
| 08/20/2024 | $28.01 | $27.01 (-3.57%) | $28.20 | $26.96 | 288,400 | $746.72 M |
| 08/19/2024 | $27.00 | $27.96 (3.56%) | $28.56 | $26.95 | 769,900 | $772.98 M |
| 08/16/2024 | $27.10 | $26.99 (-0.41%) | $27.48 | $26.73 | 307,106 | $746.17 M |
| 08/15/2024 | $27.50 | $27.14 (-1.31%) | $27.74 | $27.09 | 257,000 | $750.31 M |
| 08/14/2024 | $27.89 | $26.97 (-3.3%) | $28.11 | $26.58 | 348,355 | $745.61 M |
| 08/13/2024 | $26.93 | $27.69 (2.82%) | $27.71 | $26.50 | 369,500 | $765.52 M |
| 08/12/2024 | $26.68 | $26.75 (0.26%) | $27.33 | $26.30 | 317,803 | $739.53 M |
| 08/09/2024 | $27.97 | $26.83 (-4.08%) | $28.17 | $26.63 | 432,710 | $741.74 M |
| 08/08/2024 | $26.80 | $27.84 (3.88%) | $28.02 | $26.16 | 636,200 | $769.66 M |
| 08/07/2024 | $25.17 | $26.81 (6.52%) | $28.04 | $24.85 | 1.34 M | $741.19 M |
| 08/06/2024 | $26.25 | $24.90 (-5.14%) | $28.22 | $23.80 | 1.69 M | $688.39 M |
| 08/05/2024 | $21.71 | $21.85 (0.64%) | $21.94 | $20.13 | 605,129 | $604.07 M |
| 08/02/2024 | $21.98 | $22.28 (1.36%) | $22.77 | $21.24 | 608,232 | $615.95 M |
| 08/01/2024 | $24.05 | $23.04 (-4.2%) | $24.20 | $22.10 | 442,137 | $633.25 M |
| 07/31/2024 | $23.86 | $24.13 (1.13%) | $24.73 | $23.27 | 300,344 | $663.21 M |
| 07/30/2024 | $22.15 | $23.73 (7.13%) | $24.18 | $21.90 | 476,414 | $652.22 M |
| 07/29/2024 | $21.10 | $22.03 (4.41%) | $22.65 | $20.99 | 482,233 | $605.49 M |
| 07/26/2024 | $19.71 | $21.06 (6.85%) | $21.08 | $19.16 | 498,401 | $578.83 M |
| 07/25/2024 | $19.83 | $19.31 (-2.62%) | $19.83 | $19.16 | 246,122 | $530.74 M |
| 07/24/2024 | $20.11 | $19.85 (-1.29%) | $20.75 | $19.74 | 202,539 | $545.58 M |
| 07/23/2024 | $19.59 | $20.29 (3.57%) | $20.38 | $19.52 | 252,244 | $557.67 M |
| 07/22/2024 | $19.78 | $19.90 (0.61%) | $20.17 | $19.47 | 272,369 | $546.95 M |
| 07/19/2024 | $18.87 | $19.92 (5.56%) | $20.23 | $18.70 | 418,421 | $547.50 M |
| 07/18/2024 | $19.26 | $18.94 (-1.66%) | $19.99 | $18.71 | 333,191 | $520.57 M |
| 07/17/2024 | $19.14 | $19.41 (1.41%) | $19.41 | $18.97 | 528,556 | $533.48 M |
| 07/16/2024 | $19.21 | $19.52 (1.61%) | $19.83 | $18.75 | 464,059 | $536.51 M |
| 07/15/2024 | $18.87 | $18.85 (-0.11%) | $19.24 | $18.43 | 409,508 | $518.09 M |
| 07/12/2024 | $18.93 | $18.55 (-2.01%) | $19.48 | $18.28 | 343,234 | $509.85 M |
| 07/11/2024 | $17.98 | $18.49 (2.84%) | $19.07 | $17.65 | 379,035 | $508.20 M |
| 07/10/2024 | $18.00 | $17.48 (-2.89%) | $18.41 | $17.29 | 306,649 | $480.44 M |
| 07/09/2024 | $17.63 | $17.85 (1.25%) | $18.29 | $17.47 | 532,990 | $490.61 M |
| 07/08/2024 | $17.65 | $17.95 (1.7%) | $18.43 | $17.40 | 652,829 | $493.36 M |