Castle Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	39.89	39.97	39.28	39.40	39.40	-1.73%	183,714
Dec 24, 2025	40.18	40.34	39.51	40.09	40.09	-0.27%	128,994
Dec 23, 2025	41.05	41.15	40.01	40.20	40.20	-2.88%	220,412
Dec 22, 2025	40.00	42.18	39.89	41.39	41.39	4.94%	500,436
Dec 19, 2025	39.46	39.87	39.15	39.44	39.44	-0.40%	356,570
Dec 18, 2025	39.73	40.23	39.12	39.60	39.60	-0.15%	280,808
Dec 17, 2025	39.05	40.10	38.16	39.66	39.66	1.56%	319,842
Dec 16, 2025	38.46	39.11	37.76	39.05	39.05	0.44%	316,405
Dec 15, 2025	39.05	39.53	38.24	38.88	38.88	0.65%	393,224
Dec 12, 2025	38.93	39.19	38.06	38.63	38.63	1.74%	455,457
Dec 11, 2025	37.96	38.20	36.63	37.97	37.97	-0.13%	511,055
Dec 10, 2025	38.25	38.59	37.90	38.02	38.02	-0.60%	664,371
Dec 9, 2025	38.20	38.88	37.83	38.25	38.25	0.39%	514,077
Dec 8, 2025	39.19	39.19	37.93	38.10	38.10	-1.40%	332,151
Dec 5, 2025	39.54	40.10	38.38	38.64	38.64	-2.47%	549,827
Dec 4, 2025	39.41	40.54	38.73	39.62	39.62	0.53%	438,454
Dec 3, 2025	39.10	40.06	38.69	39.41	39.41	0.79%	301,737
Dec 2, 2025	39.17	39.58	38.98	39.10	39.10	-0.05%	218,595
Dec 1, 2025	39.76	39.97	38.64	39.12	39.12	-2.08%	454,036
Nov 28, 2025	40.00	40.61	39.34	39.95	39.95	0.03%	156,298
Nov 26, 2025	39.93	40.51	39.38	39.94	39.94	0.03%	480,578
Nov 25, 2025	38.61	40.23	38.17	39.93	39.93	3.74%	560,410
Nov 24, 2025	37.94	39.62	37.58	38.49	38.49	1.61%	677,731
Nov 21, 2025	35.70	38.15	35.48	37.88	37.88	6.05%	727,792
Nov 20, 2025	35.09	36.60	34.92	35.72	35.72	3.09%	745,770
Nov 19, 2025	33.64	35.13	33.03	34.65	34.65	3.28%	468,340
Nov 18, 2025	33.95	34.38	33.38	33.55	33.55	-1.18%	330,723
Nov 17, 2025	33.61	34.37	33.04	33.95	33.95	1.49%	350,228
Nov 14, 2025	33.02	33.97	32.96	33.45	33.45	-1.96%	483,880
Nov 13, 2025	34.82	35.00	33.98	34.12	34.12	-2.01%	398,593
Nov 12, 2025	34.72	35.48	34.41	34.82	34.82	-0.43%	339,794
Nov 11, 2025	34.64	35.49	34.34	34.97	34.97	0.66%	458,171
Nov 10, 2025	33.11	34.83	32.51	34.74	34.74	5.15%	390,565
Nov 7, 2025	33.69	34.13	32.72	33.04	33.04	-1.52%	375,524
Nov 6, 2025	33.17	33.97	33.06	33.55	33.55	-0.06%	679,352
Nov 5, 2025	31.56	34.36	31.56	33.57	33.57	6.13%	1,094,628
Nov 4, 2025	26.93	31.84	26.01	31.63	31.63	21.70%	1,514,092
Nov 3, 2025	25.50	26.97	25.29	25.99	25.99	1.92%	1,077,914
Oct 31, 2025	24.17	25.62	23.81	25.50	25.50	5.33%	454,259
Oct 30, 2025	23.73	24.43	23.73	24.21	24.21	1.98%	196,721
Oct 29, 2025	24.08	24.64	23.47	23.74	23.74	-1.70%	195,951
Oct 28, 2025	24.05	24.27	23.31	24.15	24.15	0.79%	168,697
Oct 27, 2025	24.73	24.77	23.86	23.96	23.96	-2.24%	210,433
Oct 24, 2025	24.39	24.86	24.23	24.51	24.51	1.36%	198,915
Oct 23, 2025	23.66	24.45	23.47	24.18	24.18	1.85%	209,403
Oct 22, 2025	23.53	23.85	23.40	23.74	23.74	1.45%	246,157
Oct 21, 2025	23.28	23.52	22.70	23.40	23.40	1.69%	279,076
Oct 20, 2025	22.49	23.21	22.24	23.01	23.01	3.93%	284,595
Oct 17, 2025	22.52	22.74	22.10	22.14	22.14	-1.73%	230,821
Oct 16, 2025	22.75	23.19	22.31	22.53	22.53	0.09%	240,528