5 DAY PERFORMANCE
+4.51%
1 MONTH PERFORMANCE
-10.70%
3 MONTH PERFORMANCE
-1.51%
6 MONTH PERFORMANCE
+31.89%
YEAR-TO-DATE PERFORMANCE
+5.22%
1 YEAR PERFORMANCE
+27.69%
Castle Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $26.82 | $28.06 (4.62%) | $28.28 | $26.82 | 262,526 | $781.19 M |
| 12/31/2024 | $26.81 | $26.65 (-0.6%) | $26.93 | $26.22 | 196,100 | $741.94 M |
| 12/30/2024 | $26.65 | $26.66 (0.04%) | $26.79 | $25.82 | 177,348 | $742.21 M |
| 12/27/2024 | $26.89 | $26.83 (-0.22%) | $27.52 | $26.57 | 167,200 | $746.95 M |
| 12/26/2024 | $27.64 | $27.10 (-1.95%) | $28.01 | $27.04 | 234,500 | $754.46 M |
| 12/24/2024 | $27.48 | $27.72 (0.87%) | $28.08 | $26.99 | 137,429 | $771.72 M |
| 12/23/2024 | $27.46 | $27.48 (0.07%) | $27.85 | $27.15 | 207,610 | $765.04 M |
| 12/20/2024 | $26.58 | $27.53 (3.57%) | $27.99 | $26.58 | 382,600 | $766.44 M |
| 12/19/2024 | $26.73 | $27.09 (1.35%) | $27.63 | $26.50 | 355,700 | $754.19 M |
| 12/18/2024 | $28.19 | $26.52 (-5.92%) | $28.50 | $26.30 | 223,600 | $738.32 M |
| 12/17/2024 | $28.40 | $28.14 (-0.92%) | $28.88 | $27.51 | 220,400 | $783.42 M |
| 12/16/2024 | $28.93 | $28.80 (-0.45%) | $29.63 | $28.58 | 236,734 | $801.79 M |
| 12/13/2024 | $29.11 | $28.87 (-0.82%) | $29.72 | $27.99 | 282,400 | $803.74 M |
| 12/12/2024 | $29.71 | $29.12 (-1.99%) | $32.57 | $28.75 | 436,111 | $810.70 M |
| 12/11/2024 | $30.00 | $29.48 (-1.73%) | $30.58 | $29.12 | 386,300 | $820.72 M |
| 12/10/2024 | $30.81 | $29.63 (-3.83%) | $31.01 | $29.21 | 315,400 | $824.90 M |
| 12/09/2024 | $31.18 | $30.91 (-0.87%) | $31.57 | $30.58 | 342,723 | $860.53 M |
| 12/06/2024 | $32.51 | $31.19 (-4.06%) | $32.60 | $30.57 | 526,341 | $868.33 M |
| 12/05/2024 | $32.00 | $32.16 (0.5%) | $32.37 | $31.07 | 403,136 | $895.33 M |
| 12/04/2024 | $31.14 | $31.88 (2.38%) | $32.22 | $31.03 | 241,322 | $887.54 M |
| 12/03/2024 | $31.23 | $30.78 (-1.44%) | $31.38 | $30.05 | 336,500 | $856.92 M |
| 12/02/2024 | $30.19 | $31.40 (4.01%) | $31.46 | $29.06 | 419,802 | $874.18 M |
| 11/29/2024 | $30.44 | $30.28 (-0.53%) | $30.80 | $29.85 | 128,800 | $843.00 M |
| 11/27/2024 | $30.84 | $30.44 (-1.3%) | $31.19 | $30.28 | 144,628 | $847.45 M |
| 11/26/2024 | $29.41 | $30.57 (3.94%) | $31.23 | $29.21 | 294,577 | $851.07 M |
| 11/25/2024 | $30.02 | $29.51 (-1.7%) | $30.50 | $29.25 | 273,346 | $821.56 M |
| 11/22/2024 | $29.24 | $29.81 (1.95%) | $30.35 | $28.76 | 328,905 | $829.91 M |
| 11/21/2024 | $28.56 | $28.88 (1.12%) | $29.71 | $28.38 | 424,765 | $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 |