Castle Biosciences, Inc. (CSTL)

Castle Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	25.11	26.02	24.65	24.70	24.70	-2.26%	448,959
Mar 25, 2026	25.81	26.19	25.08	25.27	25.27	-0.32%	280,889
Mar 24, 2026	25.73	25.87	25.10	25.35	25.35	-1.55%	209,646
Mar 23, 2026	25.81	26.12	25.29	25.75	25.75	3.00%	249,190
Mar 20, 2026	25.69	25.69	24.74	25.00	25.00	-2.72%	293,320
Mar 19, 2026	25.46	26.16	25.14	25.70	25.70	0.33%	209,769
Mar 18, 2026	25.50	26.10	25.26	25.62	25.62	-1.10%	246,338
Mar 17, 2026	26.05	26.38	25.64	25.90	25.90	0.27%	349,718
Mar 16, 2026	25.81	26.79	25.67	25.83	25.83	1.06%	331,481
Mar 13, 2026	25.40	26.13	25.20	25.56	25.56	0.95%	245,490
Mar 12, 2026	25.77	25.96	24.89	25.32	25.32	-3.10%	388,103
Mar 11, 2026	26.41	26.64	25.82	26.13	26.13	-1.77%	232,541
Mar 10, 2026	26.95	27.36	26.49	26.60	26.60	-1.55%	237,495
Mar 9, 2026	26.81	27.03	25.76	27.02	27.02	-0.37%	335,549
Mar 6, 2026	27.23	27.80	27.07	27.12	27.12	-2.83%	318,332
Mar 5, 2026	27.67	28.58	27.17	27.91	27.91	-0.92%	419,928
Mar 4, 2026	27.74	28.60	27.40	28.17	28.17	2.18%	553,991
Mar 3, 2026	27.06	28.03	26.61	27.57	27.57	-1.50%	842,297
Mar 2, 2026	28.74	29.37	27.73	27.99	27.99	-5.34%	507,830
Feb 27, 2026	29.87	30.50	27.22	29.57	29.57	-7.25%	907,507
Feb 26, 2026	30.83	32.05	30.40	31.88	31.88	3.41%	650,256
Feb 25, 2026	30.28	31.11	29.92	30.83	30.83	2.97%	401,176
Feb 24, 2026	28.96	30.54	28.61	29.94	29.94	3.46%	532,802
Feb 23, 2026	28.77	29.67	27.80	28.94	28.94	-0.92%	469,329
Feb 20, 2026	31.61	31.61	29.10	29.21	29.21	-6.80%	573,478
Feb 19, 2026	33.50	33.50	31.12	31.34	31.34	-6.92%	621,946
Feb 18, 2026	33.65	34.44	33.40	33.67	33.67	0.75%	199,986
Feb 17, 2026	33.13	34.18	32.70	33.42	33.42	0.81%	231,539
Feb 13, 2026	31.84	33.66	31.84	33.15	33.15	3.92%	242,878
Feb 12, 2026	32.42	32.83	31.39	31.90	31.90	-1.36%	278,226
Feb 11, 2026	32.62	32.98	31.38	32.34	32.34	-0.09%	531,721
Feb 10, 2026	32.40	33.10	32.25	32.37	32.37	0.43%	307,970
Feb 9, 2026	32.40	33.01	32.04	32.23	32.23	-1.59%	426,602
Feb 6, 2026	32.99	33.31	31.64	32.75	32.75	1.08%	556,518
Feb 5, 2026	34.98	35.50	32.26	32.40	32.40	-7.32%	763,754
Feb 4, 2026	38.85	39.04	34.54	34.96	34.96	-10.22%	668,317
Feb 3, 2026	39.47	40.45	38.76	38.94	38.94	-1.34%	408,954
Feb 2, 2026	39.65	40.88	39.31	39.47	39.47	0.20%	261,265
Jan 30, 2026	39.16	40.06	38.20	39.39	39.39	0.59%	425,621
Jan 29, 2026	39.51	39.66	38.43	39.16	39.16	-0.89%	324,381
Jan 28, 2026	42.78	42.78	39.00	39.51	39.51	-7.77%	560,711
Jan 27, 2026	43.00	43.24	42.39	42.84	42.84	-0.46%	358,455
Jan 26, 2026	42.25	44.28	42.19	43.04	43.04	1.89%	616,379
Jan 23, 2026	41.94	42.31	41.10	42.24	42.24	0.21%	371,273
Jan 22, 2026	41.22	43.01	41.09	42.15	42.15	2.86%	251,582
Jan 21, 2026	41.02	41.86	40.33	40.98	40.98	0.29%	279,315
Jan 20, 2026	39.90	41.02	39.74	40.86	40.86	2.12%	298,793
Jan 16, 2026	40.75	41.28	39.92	40.01	40.01	-1.82%	289,656
Jan 15, 2026	40.79	41.60	40.25	40.75	40.75	-0.05%	276,949
Jan 14, 2026	39.61	41.09	39.21	40.77	40.77	2.85%	410,788

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.