Castle Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	20.39	21.15	20.23	21.12	21.12	4.30%	726,610
Jun 17, 2026	20.68	20.71	19.86	20.25	20.25	-1.03%	310,437
Jun 16, 2026	20.67	21.12	20.37	20.46	20.46	-0.97%	380,221
Jun 15, 2026	20.73	21.02	20.38	20.66	20.66	-0.19%	220,462
Jun 12, 2026	21.06	21.20	20.51	20.70	20.70	-1.48%	154,629
Jun 11, 2026	21.07	21.29	20.53	21.01	21.01	-0.33%	215,218
Jun 10, 2026	20.88	21.52	20.88	21.08	21.08	-	245,606
Jun 9, 2026	20.30	21.09	20.24	21.08	21.08	4.77%	289,481
Jun 8, 2026	21.16	21.16	20.11	20.12	20.12	-4.24%	247,973
Jun 5, 2026	21.57	21.78	20.99	21.01	21.01	-2.73%	212,464
Jun 4, 2026	20.61	21.84	20.61	21.60	21.60	5.93%	293,251
Jun 3, 2026	19.66	20.74	19.58	20.39	20.39	3.45%	516,629
Jun 2, 2026	20.54	20.54	19.51	19.71	19.71	-6.01%	459,997
Jun 1, 2026	20.98	21.21	20.45	20.97	20.97	-0.52%	312,139
May 29, 2026	21.99	22.14	20.99	21.08	21.08	-4.66%	358,633
May 28, 2026	21.12	22.18	21.10	22.11	22.11	4.00%	299,800
May 27, 2026	19.77	21.81	19.68	21.26	21.26	7.97%	626,062
May 26, 2026	20.12	20.12	19.55	19.69	19.69	-2.28%	401,928
May 22, 2026	20.52	20.91	20.08	20.15	20.15	-1.90%	289,271
May 21, 2026	19.78	20.65	19.73	20.54	20.54	2.55%	327,277
May 20, 2026	19.28	20.05	18.91	20.03	20.03	4.32%	425,111
May 19, 2026	19.42	19.71	18.82	19.20	19.20	-0.62%	343,466
May 18, 2026	18.48	20.22	18.48	19.32	19.32	0.99%	515,295
May 15, 2026	18.69	19.61	18.64	19.13	19.13	1.32%	554,909
May 14, 2026	18.25	19.00	17.72	18.88	18.88	4.02%	652,483
May 13, 2026	18.51	18.82	17.81	18.15	18.15	-2.58%	664,496
May 12, 2026	18.95	19.23	18.35	18.63	18.63	-2.15%	571,230
May 11, 2026	19.91	19.98	18.89	19.04	19.04	-3.98%	627,202
May 8, 2026	19.26	19.85	18.66	19.83	19.83	3.07%	498,548
May 7, 2026	22.66	22.88	18.31	19.24	19.24	-22.26%	1,999,196
May 6, 2026	24.66	25.23	24.25	24.75	24.75	0.61%	701,839
May 5, 2026	25.43	25.50	24.43	24.60	24.60	-3.61%	398,859
May 4, 2026	24.73	25.70	24.73	25.52	25.52	2.86%	230,633
May 1, 2026	24.53	25.11	24.15	24.81	24.81	1.31%	176,942
Apr 30, 2026	24.50	24.90	24.13	24.49	24.49	1.03%	350,638
Apr 29, 2026	24.33	24.35	23.31	24.24	24.24	-1.82%	406,767
Apr 28, 2026	25.00	25.28	24.48	24.69	24.69	-1.16%	291,618
Apr 27, 2026	24.45	25.71	24.39	24.98	24.98	2.13%	306,045
Apr 24, 2026	23.59	24.61	23.18	24.46	24.46	3.25%	341,351
Apr 23, 2026	24.80	24.80	23.31	23.69	23.69	-5.62%	259,205
Apr 22, 2026	24.72	25.13	24.42	25.10	25.10	2.12%	226,888
Apr 21, 2026	25.19	25.72	24.37	24.58	24.58	-2.31%	492,937
Apr 20, 2026	24.67	25.32	24.67	25.16	25.16	0.44%	212,626
Apr 17, 2026	25.14	25.37	24.84	25.05	25.05	2.00%	214,832
Apr 16, 2026	24.62	24.82	24.14	24.56	24.56	-0.24%	261,813
Apr 15, 2026	24.37	25.00	24.37	24.62	24.62	1.03%	196,046
Apr 14, 2026	23.72	24.81	23.72	24.37	24.37	3.57%	210,987
Apr 13, 2026	22.92	23.58	22.81	23.53	23.53	1.73%	251,218
Apr 10, 2026	23.30	23.33	21.79	23.13	23.13	-1.28%	443,672
Apr 9, 2026	24.83	25.54	23.33	23.43	23.43	-6.99%	216,231