5 DAY PERFORMANCE
-24.02%
1 MONTH PERFORMANCE
-16.37%
3 MONTH PERFORMANCE
+10.02%
6 MONTH PERFORMANCE
+15.32%
YEAR-TO-DATE PERFORMANCE
-30.54%
1 YEAR PERFORMANCE
+14.20%
Castle Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $32.74 | $33.71 (2.98%) | $33.75 | $32.35 | 373.80 K | $1.02 B |
| 10/07/2026 | $33.15 | $33.00 (-0.45%) | $33.72 | $32.77 | 351.53 K | $1.00 B |
| 10/06/2026 | $36.65 | $33.36 (-8.98%) | $37.99 | $33.10 | 609.15 K | $1.01 B |
| 10/05/2026 | $35.45 | $36.65 (3.39%) | $36.76 | $35.10 | 377.26 K | $1.11 B |
| 10/02/2026 | $35.56 | $35.56 (0%) | $35.92 | $34.75 | 167.72 K | $1.08 B |
| 10/01/2026 | $36.10 | $35.26 (-2.33%) | $36.99 | $35.17 | 522.30 K | $1.07 B |
| 09/30/2026 | $34.90 | $35.53 (1.81%) | $36.03 | $34.14 | 639.61 K | $1.08 B |
| 09/29/2026 | $35.72 | $34.88 (-2.35%) | $36.24 | $34.24 | 318.62 K | $1.06 B |
| 09/28/2026 | $35.81 | $35.93 (0.34%) | $36.27 | $35.09 | 228.43 K | $1.09 B |
| 09/25/2026 | $35.19 | $35.81 (1.76%) | $36.12 | $34.44 | 437.70 K | $1.09 B |
| 09/24/2026 | $34.88 | $35.19 (0.89%) | $35.84 | $33.90 | 439.20 K | $1.07 B |
| 09/23/2026 | $34.74 | $34.88 (0.4%) | $34.97 | $33.99 | 348.30 K | $1.06 B |
| 09/22/2026 | $35.53 | $34.85 (-1.91%) | $35.53 | $34.57 | 431.00 K | $1.06 B |
| 09/21/2026 | $35.68 | $34.99 (-1.93%) | $35.68 | $34.48 | 391.70 K | $1.06 B |
| 09/18/2026 | $36.54 | $35.34 (-3.28%) | $36.54 | $35.29 | 530.24 K | $1.07 B |
| 09/17/2026 | $35.98 | $36.78 (2.22%) | $36.85 | $34.94 | 364.65 K | $1.12 B |
| 09/16/2026 | $35.50 | $35.48 (-0.06%) | $36.82 | $35.26 | 559.30 K | $1.08 B |
| 09/15/2026 | $33.64 | $35.50 (5.53%) | $35.69 | $33.64 | 519.95 K | $1.08 B |
| 09/14/2026 | $32.30 | $33.44 (3.53%) | $33.53 | $32.16 | 165.40 K | $1.02 B |
| 09/11/2026 | $32.77 | $32.33 (-1.34%) | $32.94 | $31.71 | 224.20 K | $982.80 M |
| 09/10/2026 | $31.97 | $32.32 (1.09%) | $32.70 | $31.44 | 237.83 K | $982.50 M |
| 09/09/2026 | $32.43 | $32.31 (-0.37%) | $33.03 | $32.00 | 194.60 K | $982.19 M |
| 09/08/2026 | $32.57 | $32.76 (0.58%) | $33.58 | $32.28 | 217.02 K | $995.87 M |
| 09/04/2026 | $32.32 | $32.91 (1.83%) | $33.21 | $31.99 | 187.73 K | $1.00 B |
| 09/03/2026 | $33.50 | $32.65 (-2.54%) | $34.00 | $32.38 | 268.01 K | $992.53 M |
| 09/02/2026 | $33.36 | $33.42 (0.18%) | $34.73 | $32.69 | 200.30 K | $1.02 B |
| 09/01/2026 | $33.00 | $33.44 (1.33%) | $34.09 | $32.89 | 396.20 K | $1.02 B |
| 08/31/2026 | $33.03 | $33.03 (0%) | $33.30 | $32.36 | 258.01 K | $1.00 B |
| 08/28/2026 | $34.02 | $33.50 (-1.53%) | $34.28 | $32.80 | 372.60 K | $1.02 B |
| 08/27/2026 | $34.01 | $34.26 (0.74%) | $34.89 | $33.98 | 251.21 K | $1.04 B |
| 08/26/2026 | $34.80 | $34.08 (-2.07%) | $34.84 | $33.62 | 456.30 K | $1.04 B |
| 08/25/2026 | $33.47 | $35.00 (4.57%) | $35.20 | $33.29 | 483.37 K | $1.06 B |
| 08/24/2026 | $33.65 | $33.47 (-0.53%) | $34.54 | $31.70 | 357.70 K | $1.02 B |
| 08/21/2026 | $32.85 | $34.20 (4.11%) | $34.70 | $32.14 | 573.50 K | $1.04 B |
| 08/20/2026 | $32.41 | $32.93 (1.6%) | $34.01 | $32.41 | 322.94 K | $1.00 B |
| 08/19/2026 | $29.03 | $32.32 (11.33%) | $32.39 | $29.03 | 451.92 K | $982.50 M |
| 08/18/2026 | $29.89 | $29.03 (-2.88%) | $30.13 | $28.72 | 596.61 K | $882.48 M |
| 08/17/2026 | $29.50 | $29.95 (1.53%) | $30.50 | $29.21 | 225.81 K | $910.45 M |
| 08/14/2026 | $30.93 | $29.62 (-4.24%) | $31.12 | $29.58 | 264.21 K | $900.42 M |
| 08/13/2026 | $31.62 | $30.55 (-3.38%) | $31.97 | $30.51 | 362.23 K | $928.69 M |
| 08/12/2026 | $32.43 | $31.43 (-3.08%) | $33.00 | $31.25 | 436.00 K | $955.44 M |
| 08/11/2026 | $32.34 | $32.24 (-0.31%) | $32.99 | $31.46 | 313.50 K | $980.06 M |
| 08/10/2026 | $31.86 | $32.35 (1.54%) | $33.06 | $31.24 | 400.77 K | $983.41 M |
| 08/07/2026 | $30.88 | $32.03 (3.72%) | $32.37 | $30.65 | 241.82 K | $973.68 M |
| 08/06/2026 | $30.20 | $30.47 (0.89%) | $30.75 | $29.50 | 833.43 K | $926.26 M |
| 08/05/2026 | $31.18 | $30.40 (-2.5%) | $31.42 | $30.10 | 520.20 K | $924.13 M |
| 08/04/2026 | $30.18 | $31.18 (3.31%) | $31.73 | $29.99 | 675.30 K | $947.84 M |
| 08/03/2026 | $27.83 | $30.39 (9.2%) | $30.73 | $27.83 | 783.96 K | $923.83 M |
| 07/31/2026 | $28.75 | $28.00 (-2.61%) | $30.81 | $27.50 | 1.76 M | $851.17 M |
| 07/30/2026 | $24.50 | $26.79 (9.35%) | $27.13 | $24.50 | 716.33 K | $814.39 M |
| 07/29/2026 | $23.93 | $24.46 (2.21%) | $25.30 | $23.73 | 340.10 K | $743.56 M |
| 07/28/2026 | $24.63 | $23.89 (-3%) | $24.77 | $23.76 | 366.21 K | $726.23 M |
| 07/27/2026 | $25.10 | $24.44 (-2.63%) | $25.12 | $23.85 | 291.64 K | $742.95 M |
| 07/24/2026 | $25.56 | $24.69 (-3.4%) | $25.63 | $24.35 | 409.00 K | $737.96 M |
| 07/23/2026 | $24.53 | $25.48 (3.87%) | $25.50 | $24.53 | 407.90 K | $761.57 M |
| 07/22/2026 | $24.33 | $24.81 (1.97%) | $24.92 | $23.77 | 437.92 K | $741.55 M |
| 07/21/2026 | $23.57 | $24.51 (3.99%) | $24.69 | $23.25 | 326.25 K | $732.58 M |
| 07/20/2026 | $23.97 | $23.90 (-0.29%) | $24.15 | $23.76 | 315.70 K | $714.35 M |
| 07/17/2026 | $23.79 | $24.16 (1.56%) | $24.34 | $23.59 | 242.90 K | $722.12 M |
| 07/16/2026 | $24.06 | $24.23 (0.71%) | $25.13 | $23.82 | 375.70 K | $724.21 M |
| 07/15/2026 | $23.07 | $24.02 (4.12%) | $24.03 | $22.93 | 188.23 K | $717.93 M |
| 07/14/2026 | $23.30 | $23.12 (-0.77%) | $23.30 | $22.61 | 251.30 K | $691.03 M |
| 07/13/2026 | $23.67 | $22.98 (-2.92%) | $23.88 | $22.46 | 269.91 K | $686.85 M |
| 07/10/2026 | $24.55 | $23.72 (-3.38%) | $24.67 | $23.36 | 207.33 K | $708.97 M |
| 07/09/2026 | $23.70 | $24.56 (3.63%) | $24.80 | $23.55 | 262.63 K | $734.07 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
