Castle Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	29.03	32.39	29.03	32.32	32.32	11.33%	451,910
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
Jul 17, 2026	23.79	24.34	23.59	24.16	24.16	-0.29%	242,886
Jul 16, 2026	24.06	25.13	23.82	24.23	24.23	0.87%	375,696
Jul 15, 2026	23.07	24.03	22.93	24.02	24.02	3.89%	188,232
Jul 14, 2026	23.30	23.30	22.61	23.12	23.12	0.61%	251,257
Jul 13, 2026	23.67	23.88	22.46	22.98	22.98	-3.12%	269,909
Jul 10, 2026	24.55	24.67	23.36	23.72	23.72	-3.42%	207,334
Jul 9, 2026	23.70	24.80	23.55	24.56	24.56	3.89%	262,629
Jul 8, 2026	23.45	23.92	23.34	23.64	23.64	-0.80%	413,163
Jul 7, 2026	24.36	24.41	23.48	23.83	23.83	-1.57%	234,221
Jul 6, 2026	23.95	24.55	23.60	24.21	24.21	0.41%	209,118
Jul 2, 2026	24.71	24.98	24.02	24.11	24.11	-2.43%	175,503
Jul 1, 2026	23.92	24.86	23.86	24.71	24.71	3.61%	318,282
Jun 30, 2026	24.14	24.14	23.36	23.85	23.85	-1.93%	336,710
Jun 29, 2026	24.35	24.80	24.21	24.32	24.32	0.08%	324,265
Jun 26, 2026	22.67	24.34	22.67	24.30	24.30	6.07%	1,043,847
Jun 25, 2026	22.33	22.93	22.24	22.91	22.91	3.57%	305,331
Jun 24, 2026	21.42	22.46	21.40	22.12	22.12	3.46%	457,782
Jun 23, 2026	21.07	21.93	21.05	21.38	21.38	0.85%	439,262
Jun 22, 2026	21.29	21.47	20.64	21.20	21.20	0.38%	429,412
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