Castle Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	32.44	32.74	31.67	32.29	32.29	1.03%	129,525
Oct 16, 2026	33.82	34.15	31.80	31.96	31.96	-5.44%	380,925
Oct 15, 2026	33.13	34.06	32.48	33.80	33.80	2.08%	381,934
Oct 14, 2026	32.47	33.77	32.47	33.11	33.11	0.70%	243,174
Oct 13, 2026	32.79	33.35	32.23	32.88	32.88	0.37%	241,698
Oct 12, 2026	34.42	34.42	32.31	32.76	32.76	-4.82%	238,969
Oct 9, 2026	33.52	34.52	33.39	34.42	34.42	2.11%	249,076
Oct 8, 2026	32.54	33.76	32.25	33.71	33.71	2.15%	373,750
Oct 7, 2026	33.15	33.72	32.77	33.00	33.00	-1.08%	351,518
Oct 6, 2026	36.65	37.99	33.10	33.36	33.36	-8.98%	607,637
Oct 5, 2026	35.45	36.76	35.10	36.65	36.65	3.07%	377,206
Oct 2, 2026	35.56	35.92	34.75	35.56	35.56	0.87%	167,717
Oct 1, 2026	36.10	36.99	35.17	35.26	35.26	-0.77%	478,080
Sep 30, 2026	34.90	36.03	34.14	35.53	35.53	1.86%	639,602
Sep 29, 2026	35.72	36.24	34.24	34.88	34.88	-2.92%	318,619
Sep 28, 2026	35.81	36.27	35.09	35.93	35.93	0.34%	228,425
Sep 25, 2026	35.19	36.12	34.44	35.81	35.81	1.76%	437,681
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