Castle Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	25.85	26.68	24.82	25.19	25.19	1.45%	418,651
Apr 7, 2026	24.82	25.26	24.65	24.83	24.83	0.40%	281,168
Apr 6, 2026	24.96	25.31	24.63	24.73	24.73	-0.44%	201,589
Apr 2, 2026	24.41	25.22	24.09	24.84	24.84	-0.84%	288,514
Apr 1, 2026	24.92	25.48	24.57	25.05	25.05	2.04%	292,857
Mar 31, 2026	23.86	24.86	23.71	24.55	24.55	4.25%	431,483
Mar 30, 2026	23.54	23.92	23.24	23.55	23.55	0.08%	286,412
Mar 27, 2026	24.60	24.65	23.44	23.53	23.53	-4.74%	294,099
Mar 26, 2026	25.11	26.02	24.65	24.70	24.70	-2.26%	461,937
Mar 25, 2026	25.81	26.19	25.08	25.27	25.27	-0.32%	280,889
Mar 24, 2026	25.73	25.87	25.10	25.35	25.35	-1.55%	230,860
Mar 23, 2026	25.81	26.12	25.29	25.75	25.75	3.00%	249,290
Mar 20, 2026	25.69	25.69	24.74	25.00	25.00	-2.72%	294,482
Mar 19, 2026	25.46	26.16	25.14	25.70	25.70	0.33%	222,001
Mar 18, 2026	25.50	26.10	25.26	25.62	25.62	-1.10%	371,940
Mar 17, 2026	26.05	26.38	25.64	25.90	25.90	0.27%	349,718
Mar 16, 2026	25.81	26.79	25.67	25.83	25.83	1.06%	331,507
Mar 13, 2026	25.40	26.13	25.20	25.56	25.56	0.95%	245,490
Mar 12, 2026	25.77	25.96	24.89	25.32	25.32	-3.10%	388,103
Mar 11, 2026	26.41	26.64	25.82	26.13	26.13	-1.77%	232,541
Mar 10, 2026	26.95	27.36	26.49	26.60	26.60	-1.55%	237,495
Mar 9, 2026	26.81	27.03	25.76	27.02	27.02	-0.37%	335,733
Mar 6, 2026	27.23	27.80	27.07	27.12	27.12	-2.83%	318,333
Mar 5, 2026	27.67	28.58	27.17	27.91	27.91	-0.92%	419,928
Mar 4, 2026	27.74	28.60	27.40	28.17	28.17	2.18%	563,097
Mar 3, 2026	27.06	28.03	26.61	27.57	27.57	-1.50%	869,012
Mar 2, 2026	28.74	29.37	27.73	27.99	27.99	-5.34%	515,753
Feb 27, 2026	29.87	30.50	27.22	29.57	29.57	-7.25%	927,029
Feb 26, 2026	30.83	32.05	30.40	31.88	31.88	3.41%	665,804
Feb 25, 2026	30.28	31.11	29.92	30.83	30.83	2.97%	409,411
Feb 24, 2026	28.96	30.54	28.61	29.94	29.94	3.46%	555,547
Feb 23, 2026	28.77	29.67	27.80	28.94	28.94	-0.92%	469,329
Feb 20, 2026	31.61	31.61	29.10	29.21	29.21	-6.80%	607,242
Feb 19, 2026	33.50	33.50	31.12	31.34	31.34	-6.92%	622,025
Feb 18, 2026	33.65	34.44	33.40	33.67	33.67	0.75%	199,988
Feb 17, 2026	33.13	34.18	32.70	33.42	33.42	0.81%	231,539
Feb 13, 2026	31.84	33.66	31.84	33.15	33.15	3.92%	242,878
Feb 12, 2026	32.42	32.83	31.39	31.90	31.90	-1.36%	278,226
Feb 11, 2026	32.62	32.98	31.38	32.34	32.34	-0.09%	531,721
Feb 10, 2026	32.40	33.10	32.25	32.37	32.37	0.43%	307,970
Feb 9, 2026	32.40	33.01	32.04	32.23	32.23	-1.59%	426,602
Feb 6, 2026	32.99	33.31	31.64	32.75	32.75	1.08%	556,518
Feb 5, 2026	34.98	35.50	32.26	32.40	32.40	-7.32%	763,754
Feb 4, 2026	38.85	39.04	34.54	34.96	34.96	-10.22%	668,317
Feb 3, 2026	39.47	40.45	38.76	38.94	38.94	-1.34%	408,954
Feb 2, 2026	39.65	40.88	39.31	39.47	39.47	0.20%	261,265
Jan 30, 2026	39.16	40.06	38.20	39.39	39.39	0.59%	425,621
Jan 29, 2026	39.51	39.66	38.43	39.16	39.16	-0.89%	324,381
Jan 28, 2026	42.78	42.78	39.00	39.51	39.51	-7.77%	560,711
Jan 27, 2026	43.00	43.24	42.39	42.84	42.84	-0.46%	358,455
Jan 26, 2026	42.25	44.28	42.19	43.04	43.04	1.89%	616,379
Jan 23, 2026	41.94	42.31	41.10	42.24	42.24	0.21%	371,273
Jan 22, 2026	41.22	43.01	41.09	42.15	42.15	2.86%	251,582
Jan 21, 2026	41.02	41.86	40.33	40.98	40.98	0.29%	279,315
Jan 20, 2026	39.90	41.02	39.74	40.86	40.86	2.12%	298,793
Jan 16, 2026	40.75	41.28	39.92	40.01	40.01	-1.82%	289,656
Jan 15, 2026	40.79	41.60	40.25	40.75	40.75	-0.05%	276,949
Jan 14, 2026	39.61	41.09	39.21	40.77	40.77	2.85%	410,788
Jan 13, 2026	39.85	39.85	38.73	39.64	39.64	-0.05%	330,244
Jan 12, 2026	40.80	41.88	39.06	39.66	39.66	0.81%	614,756
Jan 9, 2026	39.90	40.71	38.68	39.34	39.34	-1.38%	334,184
Jan 8, 2026	40.61	41.02	39.47	39.89	39.89	-1.77%	303,896
Jan 7, 2026	40.37	41.35	39.99	40.61	40.61	1.35%	274,232
Jan 6, 2026	38.91	40.27	37.29	40.07	40.07	2.74%	407,551
Jan 5, 2026	38.48	39.13	37.47	39.00	39.00	1.19%	507,316
Jan 2, 2026	39.02	39.16	37.83	38.54	38.54	-0.93%	404,354
Dec 31, 2025	39.43	39.50	38.81	38.90	38.90	-1.04%	356,958
Dec 30, 2025	39.39	39.76	38.75	39.31	39.31	0.10%	221,119
Dec 29, 2025	39.40	39.75	38.75	39.27	39.27	-0.32%	264,578
Dec 26, 2025	39.89	39.97	39.28	39.40	39.40	-1.73%	187,021
Dec 24, 2025	40.18	40.34	39.51	40.09	40.09	-0.27%	138,394
Dec 23, 2025	41.05	41.15	40.01	40.20	40.20	-2.88%	225,612
Dec 22, 2025	40.00	42.18	39.89	41.39	41.39	4.94%	502,346
Dec 19, 2025	39.46	39.87	39.15	39.44	39.44	-0.40%	361,576
Dec 18, 2025	39.73	40.23	39.12	39.60	39.60	-0.15%	280,808
Dec 17, 2025	39.05	40.10	38.16	39.66	39.66	1.56%	319,842
Dec 16, 2025	38.46	39.11	37.76	39.05	39.05	0.44%	316,405
Dec 15, 2025	39.05	39.53	38.24	38.88	38.88	0.65%	393,224
Dec 12, 2025	38.93	39.19	38.06	38.63	38.63	1.74%	455,457
Dec 11, 2025	37.96	38.20	36.63	37.97	37.97	-0.13%	511,055
Dec 10, 2025	38.25	38.59	37.90	38.02	38.02	-0.60%	664,371
Dec 9, 2025	38.20	38.88	37.83	38.25	38.25	0.39%	514,077
Dec 8, 2025	39.19	39.19	37.93	38.10	38.10	-1.40%	332,151
Dec 5, 2025	39.54	40.10	38.38	38.64	38.64	-2.47%	549,827
Dec 4, 2025	39.41	40.54	38.73	39.62	39.62	0.53%	438,454
Dec 3, 2025	39.10	40.06	38.69	39.41	39.41	0.79%	301,737