Castle Biosciences, Inc. (CSTL)

Castle Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	39.85	39.85	38.73	39.64	39.64	-0.05%	330,244
Jan 12, 2026	40.80	41.88	39.06	39.66	39.66	0.81%	614,756
Jan 9, 2026	39.90	40.71	38.68	39.34	39.34	-1.38%	334,184
Jan 8, 2026	40.61	41.02	39.47	39.89	39.89	-1.77%	303,896
Jan 7, 2026	40.37	41.35	39.99	40.61	40.61	1.35%	274,232
Jan 6, 2026	38.91	40.27	37.29	40.07	40.07	2.74%	407,551
Jan 5, 2026	38.48	39.13	37.47	39.00	39.00	1.19%	507,316
Jan 2, 2026	39.02	39.16	37.83	38.54	38.54	-0.93%	404,354
Dec 31, 2025	39.43	39.50	38.81	38.90	38.90	-1.04%	356,958
Dec 30, 2025	39.39	39.76	38.75	39.31	39.31	0.10%	221,119
Dec 29, 2025	39.40	39.75	38.75	39.27	39.27	-0.32%	264,578
Dec 26, 2025	39.89	39.97	39.28	39.40	39.40	-1.73%	187,021
Dec 24, 2025	40.18	40.34	39.51	40.09	40.09	-0.27%	138,394
Dec 23, 2025	41.05	41.15	40.01	40.20	40.20	-2.88%	225,612
Dec 22, 2025	40.00	42.18	39.89	41.39	41.39	4.94%	502,346

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.