Castle Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 26, 2024	19.71	21.08	19.16	21.06	21.06	9.06%	498,401
Jul 25, 2024	19.83	19.83	19.16	19.31	19.31	-2.72%	246,122
Jul 24, 2024	20.11	20.75	19.74	19.85	19.85	-2.17%	202,539
Jul 23, 2024	19.59	20.38	19.53	20.29	20.29	1.96%	252,244
Jul 22, 2024	19.78	20.17	19.47	19.90	19.90	-0.10%	272,369
Jul 19, 2024	18.87	20.23	18.70	19.92	19.92	5.17%	418,421
Jul 18, 2024	19.26	19.99	18.71	18.94	18.94	-2.42%	333,191
Jul 17, 2024	19.14	19.41	18.97	19.41	19.41	-0.56%	528,556
Jul 16, 2024	19.21	19.83	18.75	19.52	19.52	3.55%	464,059
Jul 15, 2024	18.87	19.24	18.43	18.85	18.85	1.62%	409,508
Jul 12, 2024	18.93	19.48	18.28	18.55	18.55	0.32%	343,234
Jul 11, 2024	17.98	19.07	17.65	18.49	18.49	5.78%	379,035
Jul 10, 2024	18.00	18.41	17.29	17.48	17.48	-2.07%	306,649
Jul 9, 2024	17.63	18.29	17.47	17.85	17.85	-0.56%	532,990
Jul 8, 2024	17.65	18.44	17.40	17.95	17.95	3.16%	652,829
Jul 5, 2024	19.13	19.49	16.97	17.40	17.40	-18.12%	960,535
Jul 3, 2024	21.40	21.58	20.67	21.25	21.25	-0.05%	328,977
Jul 2, 2024	21.23	21.75	20.86	21.26	21.26	0.33%	202,966
Jul 1, 2024	21.64	21.64	20.87	21.19	21.19	-2.66%	288,876
Jun 28, 2024	21.27	21.98	20.85	21.77	21.77	2.88%	638,224
Jun 27, 2024	21.09	21.52	20.96	21.16	21.16	0.33%	160,212
Jun 26, 2024	21.33	21.49	20.78	21.09	21.09	-1.63%	219,935
Jun 25, 2024	22.05	22.17	21.44	21.44	21.44	-3.34%	225,907
Jun 24, 2024	21.60	22.18	21.27	22.18	22.18	3.69%	363,189
Jun 21, 2024	21.05	21.59	20.76	21.39	21.39	1.52%	376,611
Jun 20, 2024	22.10	22.36	20.76	21.07	21.07	-4.92%	292,340
Jun 18, 2024	22.76	22.91	22.10	22.16	22.16	-2.89%	189,994
Jun 17, 2024	22.90	23.37	22.54	22.82	22.82	-0.44%	296,377
Jun 14, 2024	22.32	22.95	22.01	22.92	22.92	1.06%	167,356
Jun 13, 2024	23.22	23.56	22.11	22.68	22.68	-2.74%	354,838