Castle Biosciences, Inc. (CSTL)

NASDAQ: CSTL · Real-Time Price · USD

35.93

+0.12 (0.34%)

At close: Sep 28, 2026, 4:00 PM EDT

35.61

-0.32 (-0.89%)

Pre-market: Sep 29, 2026, 5:31 AM EDT

Castle Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	35.81	36.27	35.09	35.93	35.93	0.34%	228,424
Sep 25, 2026	35.19	36.12	34.44	35.81	35.81	1.76%	437,679
Sep 24, 2026	34.88	35.84	33.90	35.19	35.19	0.89%	439,153
Sep 23, 2026	34.74	34.97	33.99	34.88	34.88	0.09%	348,275
Sep 22, 2026	35.53	35.53	34.57	34.85	34.85	-0.40%	430,980
Sep 21, 2026	35.68	35.68	34.48	34.99	34.99	-0.99%	391,676
Sep 18, 2026	36.54	36.54	35.29	35.34	35.34	-3.92%	530,243
Sep 17, 2026	35.98	36.85	34.94	36.78	36.78	3.66%	364,646
Sep 16, 2026	35.50	36.82	35.26	35.48	35.48	-0.06%	559,269
Sep 15, 2026	33.64	35.69	33.64	35.50	35.50	6.16%	519,948
Sep 14, 2026	32.30	33.53	32.16	33.44	33.44	3.43%	165,404
Sep 11, 2026	32.77	32.94	31.71	32.33	32.33	0.03%	224,204
Sep 10, 2026	31.97	32.70	31.44	32.32	32.32	0.03%	237,826
Sep 9, 2026	32.43	33.03	32.00	32.31	32.31	-1.37%	194,560
Sep 8, 2026	32.57	33.58	32.28	32.76	32.76	-0.46%	217,020
Sep 4, 2026	32.32	33.21	31.99	32.91	32.91	0.80%	187,725
Sep 3, 2026	33.50	34.00	32.38	32.65	32.65	-2.30%	268,012
Sep 2, 2026	33.36	34.73	32.69	33.42	33.42	-0.06%	200,265
Sep 1, 2026	33.00	34.09	32.89	33.44	33.44	1.24%	396,179
Aug 31, 2026	33.03	33.30	32.36	33.03	33.03	-1.40%	258,005
Aug 28, 2026	34.02	34.28	32.80	33.50	33.50	-2.22%	372,591
Aug 27, 2026	34.01	34.89	33.98	34.26	34.26	0.53%	251,211
Aug 26, 2026	34.80	34.84	33.62	34.08	34.08	-2.63%	456,263
Aug 25, 2026	33.47	35.20	33.29	35.00	35.00	4.57%	483,371
Aug 24, 2026	33.65	34.54	31.70	33.47	33.47	-2.13%	357,666
Aug 21, 2026	32.85	34.70	32.14	34.20	34.20	3.86%	573,470
Aug 20, 2026	32.41	34.01	32.41	32.93	32.93	1.89%	322,940
Aug 19, 2026	29.03	32.39	29.03	32.32	32.32	11.33%	451,917
Aug 18, 2026	29.89	30.13	28.72	29.03	29.03	-3.07%	596,609
Aug 17, 2026	29.50	30.50	29.21	29.95	29.95	1.11%	225,807
Aug 14, 2026	30.93	31.12	29.58	29.62	29.62	-3.04%	264,212
Aug 13, 2026	31.62	31.97	30.51	30.55	30.55	-2.80%	362,229
Aug 12, 2026	32.43	33.00	31.25	31.43	31.43	-2.51%	435,995
Aug 11, 2026	32.34	32.99	31.46	32.24	32.24	-0.34%	313,473
Aug 10, 2026	31.86	33.06	31.24	32.35	32.35	1.00%	400,766
Aug 7, 2026	30.88	32.37	30.65	32.03	32.03	5.12%	241,822
Aug 6, 2026	30.20	30.75	29.50	30.47	30.47	0.23%	833,433
Aug 5, 2026	31.18	31.42	30.10	30.40	30.40	-2.50%	520,196
Aug 4, 2026	30.18	31.73	29.99	31.18	31.18	2.60%	675,302
Aug 3, 2026	27.83	30.73	27.83	30.39	30.39	8.54%	783,963
Jul 31, 2026	28.75	30.81	27.50	28.00	28.00	4.52%	1,757,839
Jul 30, 2026	24.50	27.13	24.50	26.79	26.79	9.53%	716,332
Jul 29, 2026	23.93	25.30	23.73	24.46	24.46	2.39%	340,083
Jul 28, 2026	24.63	24.77	23.76	23.89	23.89	-2.25%	366,214
Jul 27, 2026	25.10	25.12	23.85	24.44	24.44	-0.99%	291,638
Jul 24, 2026	25.56	25.63	24.35	24.69	24.69	-3.12%	408,990
Jul 23, 2026	24.53	25.50	24.53	25.48	25.48	2.70%	407,874
Jul 22, 2026	24.33	24.92	23.77	24.81	24.81	1.22%	437,921
Jul 21, 2026	23.57	24.69	23.25	24.51	24.51	2.57%	326,248
Jul 20, 2026	23.97	24.15	23.76	23.90	23.90	-1.10%	315,668