Castle Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2024	28.40	28.88	27.51	28.14	28.14	-2.29%	220,398
Dec 16, 2024	28.93	29.63	28.58	28.80	28.80	-0.24%	236,734
Dec 13, 2024	29.11	29.72	27.99	28.87	28.87	-0.86%	282,388
Dec 12, 2024	29.71	32.57	28.75	29.12	29.12	-1.22%	436,111
Dec 11, 2024	30.00	30.58	29.12	29.48	29.48	-0.51%	386,279
Dec 10, 2024	30.81	31.01	29.21	29.63	29.63	-4.14%	315,391
Dec 9, 2024	31.18	31.57	30.58	30.91	30.91	-0.90%	342,723
Dec 6, 2024	32.51	32.60	30.57	31.19	31.19	-3.02%	526,341
Dec 5, 2024	32.00	32.37	31.07	32.16	32.16	0.88%	403,136
Dec 4, 2024	31.14	32.22	31.03	31.88	31.88	3.57%	241,322
Dec 3, 2024	31.23	31.38	30.05	30.78	30.78	-1.97%	336,469
Dec 2, 2024	30.19	31.46	29.06	31.40	31.40	3.70%	419,802
Nov 29, 2024	30.44	30.80	29.85	30.28	30.28	-0.53%	128,799
Nov 27, 2024	30.84	31.19	30.28	30.44	30.44	-0.43%	144,628
Nov 26, 2024	29.41	31.23	29.21	30.57	30.57	3.59%	294,577
Nov 25, 2024	30.02	30.50	29.25	29.51	29.51	-1.01%	273,346
Nov 22, 2024	29.24	30.35	28.76	29.81	29.81	3.22%	328,905
Nov 21, 2024	28.56	29.71	28.38	28.88	28.88	1.51%	424,765
Nov 20, 2024	28.80	28.80	27.68	28.45	28.45	-1.45%	310,481
Nov 19, 2024	27.75	29.02	27.24	28.87	28.87	3.48%	348,191
Nov 18, 2024	28.09	28.82	27.63	27.90	27.90	-0.71%	379,132
Nov 15, 2024	30.40	30.63	28.02	28.10	28.10	-8.86%	666,867
Nov 14, 2024	31.55	32.19	30.62	30.83	30.83	-3.05%	342,411
Nov 13, 2024	32.50	33.35	31.77	31.80	31.80	-2.99%	362,859
Nov 12, 2024	33.65	34.64	32.57	32.78	32.78	-2.96%	340,503
Nov 11, 2024	33.29	34.42	32.83	33.78	33.78	1.47%	413,663
Nov 8, 2024	33.70	33.87	32.62	33.29	33.29	-0.06%	396,272
Nov 7, 2024	32.69	34.04	32.54	33.31	33.31	1.99%	386,078
Nov 6, 2024	32.90	34.50	31.52	32.66	32.66	4.85%	658,715
Nov 5, 2024	35.84	35.84	30.95	31.15	31.15	-7.40%	1,057,644
Nov 4, 2024	32.56	34.29	32.13	33.64	33.64	1.48%	729,397
Nov 1, 2024	35.06	35.42	32.58	33.15	33.15	-4.38%	821,307
Oct 31, 2024	34.48	34.73	33.25	34.67	34.67	0.38%	448,872
Oct 30, 2024	33.45	34.55	33.20	34.54	34.54	2.25%	253,565
Oct 29, 2024	32.48	34.44	32.22	33.78	33.78	4.26%	401,540
Oct 28, 2024	31.91	33.16	31.81	32.40	32.40	3.28%	269,080
Oct 25, 2024	31.83	32.09	31.19	31.37	31.37	-1.35%	400,170
Oct 24, 2024	32.00	32.33	31.19	31.80	31.80	-0.38%	252,708
Oct 23, 2024	32.00	32.39	31.49	31.92	31.92	-1.05%	283,590
Oct 22, 2024	31.62	32.91	31.62	32.26	32.26	1.22%	274,070
Oct 21, 2024	32.61	33.30	31.39	31.87	31.87	-2.36%	379,973
Oct 18, 2024	33.04	33.21	32.33	32.64	32.64	-1.27%	281,447
Oct 17, 2024	33.68	33.68	32.32	33.06	33.06	-2.10%	411,574
Oct 16, 2024	33.71	34.12	33.03	33.77	33.77	0.87%	428,384
Oct 15, 2024	34.37	34.50	33.33	33.48	33.48	-2.28%	1,029,578
Oct 14, 2024	31.94	34.49	31.43	34.26	34.26	9.42%	1,011,675
Oct 11, 2024	28.25	31.34	28.25	31.31	31.31	10.64%	324,758
Oct 10, 2024	28.23	28.42	27.65	28.30	28.30	-1.57%	307,869
Oct 9, 2024	29.90	30.83	28.51	28.75	28.75	-4.20%	488,972
Oct 8, 2024	29.81	30.59	29.61	30.01	30.01	1.66%	350,886
Oct 7, 2024	29.27	29.94	29.10	29.52	29.52	0.58%	373,179
Oct 4, 2024	28.99	29.35	28.47	29.35	29.35	3.27%	203,288
Oct 3, 2024	28.35	28.60	27.99	28.42	28.42	-0.18%	131,597
Oct 2, 2024	27.88	28.59	27.79	28.47	28.47	1.35%	174,018
Oct 1, 2024	28.36	28.39	27.56	28.09	28.09	-1.51%	199,430
Sep 30, 2024	27.86	28.96	27.81	28.52	28.52	2.37%	352,879
Sep 27, 2024	27.97	28.39	27.81	27.86	27.86	-0.50%	280,573
Sep 26, 2024	28.80	29.14	27.96	28.00	28.00	-2.10%	310,172
Sep 25, 2024	29.31	29.31	28.32	28.60	28.60	-2.22%	258,446
Sep 24, 2024	30.00	30.11	29.20	29.25	29.25	-2.40%	265,177
Sep 23, 2024	31.59	31.86	29.93	29.97	29.97	-4.77%	298,155
Sep 20, 2024	30.58	32.00	29.99	31.47	31.47	3.08%	703,435
Sep 19, 2024	31.31	31.51	30.45	30.53	30.53	0.56%	371,099
Sep 18, 2024	31.00	31.50	30.16	30.36	30.36	-2.85%	483,670
Sep 17, 2024	31.20	32.53	30.93	31.25	31.25	0.97%	417,108
Sep 16, 2024	31.10	31.58	30.51	30.95	30.95	-0.74%	433,452
Sep 13, 2024	31.12	31.90	30.81	31.18	31.18	1.63%	214,400
Sep 12, 2024	31.37	31.84	29.50	30.68	30.68	-1.13%	423,028
Sep 11, 2024	29.16	31.16	28.76	31.03	31.03	5.90%	372,380
Sep 10, 2024	29.37	29.52	28.56	29.30	29.30	-0.10%	189,996
Sep 9, 2024	29.39	29.71	29.22	29.33	29.33	0.03%	164,725
Sep 6, 2024	29.50	29.65	28.40	29.32	29.32	-0.54%	302,966
Sep 5, 2024	28.94	29.49	28.78	29.48	29.48	1.97%	247,910
Sep 4, 2024	29.04	30.06	28.72	28.91	28.91	-0.93%	275,266
Sep 3, 2024	29.70	30.30	28.54	29.18	29.18	-1.65%	346,161
Aug 30, 2024	29.93	30.50	29.10	29.67	29.67	-0.40%	239,041
Aug 29, 2024	28.62	30.39	28.57	29.79	29.79	4.05%	382,933
Aug 28, 2024	29.40	29.76	28.50	28.63	28.63	-2.75%	377,456
Aug 27, 2024	29.08	29.94	28.85	29.44	29.44	2.05%	266,256
Aug 26, 2024	29.80	30.13	28.67	28.85	28.85	-2.43%	272,618
Aug 23, 2024	28.10	30.46	28.10	29.57	29.57	7.41%	721,727
Aug 22, 2024	27.95	28.92	26.44	27.53	27.53	-1.15%	361,300
Aug 21, 2024	27.20	27.93	26.68	27.85	27.85	3.11%	254,228
Aug 20, 2024	28.01	28.20	26.96	27.01	27.01	-3.40%	288,382
Aug 19, 2024	27.00	28.56	26.95	27.96	27.96	3.59%	769,871
Aug 16, 2024	27.10	27.48	26.73	26.99	26.99	-0.55%	307,106
Aug 15, 2024	27.50	27.74	27.09	27.14	27.14	0.63%	256,964
Aug 14, 2024	27.89	28.11	26.58	26.97	26.97	-2.60%	348,355
Aug 13, 2024	26.93	27.71	26.50	27.69	27.69	3.51%	369,454
Aug 12, 2024	26.68	27.33	26.30	26.75	26.75	-0.30%	317,803
Aug 9, 2024	27.97	28.17	26.63	26.83	26.83	-3.63%	432,710
Aug 8, 2024	26.80	28.02	26.16	27.84	27.84	3.84%	636,193
Aug 7, 2024	25.17	28.04	24.85	26.81	26.81	7.67%	1,336,406
Aug 6, 2024	26.25	28.22	23.80	24.90	24.90	13.96%	1,688,534
Aug 5, 2024	21.71	21.94	20.13	21.85	21.85	-1.93%	605,129
Aug 2, 2024	21.98	22.77	21.24	22.28	22.28	-3.30%	608,232
Aug 1, 2024	24.05	24.20	22.10	23.04	23.04	-4.52%	442,137
Jul 31, 2024	23.86	24.73	23.27	24.13	24.13	1.69%	300,344
Jul 30, 2024	22.15	24.18	21.90	23.73	23.73	7.72%	476,414
Jul 29, 2024	21.10	22.65	20.99	22.03	22.03	4.61%	482,233