Castle Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	24.50	27.13	24.50	26.51	-	8.38%	370,587
Jul 29, 2026	23.93	25.30	23.73	24.46	24.46	2.39%	340,082
Jul 28, 2026	24.63	24.77	23.76	23.89	23.89	-2.25%	335,354
Jul 27, 2026	25.10	25.12	23.85	24.44	24.44	-0.99%	291,637
Jul 24, 2026	25.56	25.63	24.35	24.69	24.69	-3.12%	408,968
Jul 23, 2026	24.53	25.50	24.53	25.48	25.48	2.70%	407,870
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
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