Castle Biosciences

CSTL
🏛️ usa →
22.36
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 26.81 26.93 26.22 26.65 0.2M
2024-12-30 26.65 26.79 25.82 26.66 0.2M
2024-12-27 26.89 27.52 26.57 26.83 0.2M
2024-12-26 27.64 28.01 27.04 27.10 0.2M
2024-12-24 27.48 28.08 26.99 27.72 0.1M
2024-12-23 27.46 27.85 27.15 27.48 0.2M
2024-12-20 26.58 27.99 26.58 27.53 0.4M
2024-12-19 26.73 27.63 26.50 27.09 0.4M
2024-12-18 28.19 28.50 26.30 26.52 0.2M
2024-12-17 28.40 28.88 27.51 28.14 0.2M
2024-12-16 28.93 29.63 28.58 28.80 0.2M
2024-12-13 29.11 29.72 27.99 28.87 0.3M
2024-12-12 29.71 32.57 28.75 29.12 0.4M
2024-12-11 30.00 30.58 29.12 29.48 0.4M
2024-12-10 30.81 31.01 29.21 29.63 0.3M
2024-12-09 31.18 31.57 30.58 30.91 0.3M
2024-12-06 32.51 32.60 30.57 31.19 0.5M
2024-12-05 32.00 32.37 31.07 32.16 0.4M
2024-12-04 31.14 32.22 31.03 31.88 0.2M
2024-12-03 31.23 31.38 30.05 30.78 0.3M
2024-12-02 30.19 31.46 29.06 31.40 0.4M
2024-11-29 30.44 30.80 29.85 30.28 0.1M
2024-11-27 30.84 31.19 30.28 30.44 0.1M
2024-11-26 29.41 31.23 29.21 30.57 0.3M
2024-11-25 30.02 30.50 29.25 29.51 0.3M
2024-11-22 29.24 30.35 28.76 29.81 0.3M
2024-11-21 28.56 29.71 28.38 28.88 0.4M
2024-11-20 28.80 28.80 27.68 28.45 0.3M
2024-11-19 27.75 29.02 27.24 28.87 0.3M
2024-11-18 28.09 28.82 27.63 27.90 0.4M
2024-11-15 30.40 30.63 28.02 28.10 0.7M
2024-11-14 31.55 32.19 30.62 30.83 0.3M
2024-11-13 32.50 33.35 31.77 31.80 0.4M
2024-11-12 33.65 34.64 32.57 32.78 0.3M
2024-11-11 33.29 34.42 32.83 33.78 0.4M
2024-11-08 33.70 33.87 32.62 33.29 0.4M
2024-11-07 32.69 34.04 32.54 33.31 0.4M
2024-11-06 32.90 34.50 31.52 32.66 0.7M
2024-11-05 35.84 35.84 30.95 31.15 1.1M
2024-11-04 32.56 34.29 32.13 33.64 0.7M
2024-11-01 35.06 35.42 32.58 33.15 0.8M
2024-10-31 34.48 34.73 33.25 34.67 0.4M
2024-10-30 33.45 34.55 33.20 34.54 0.3M
2024-10-29 32.48 34.44 32.22 33.78 0.4M
2024-10-28 31.91 33.16 31.81 32.40 0.3M
2024-10-25 31.83 32.09 31.19 31.37 0.4M
2024-10-24 32.00 32.33 31.19 31.80 0.3M
2024-10-23 32.00 32.39 31.49 31.92 0.3M
2024-10-22 31.62 32.91 31.62 32.26 0.3M
2024-10-21 32.61 33.30 31.39 31.87 0.4M
2024-10-18 33.04 33.21 32.33 32.64 0.3M
2024-10-17 33.68 33.68 32.32 33.06 0.4M
2024-10-16 33.71 34.12 33.03 33.77 0.4M
2024-10-15 34.37 34.50 33.33 33.48 1.0M
2024-10-14 31.94 34.49 31.43 34.26 1.0M
2024-10-11 28.25 31.34 28.25 31.31 0.3M
2024-10-10 28.23 28.42 27.65 28.30 0.3M
2024-10-09 29.90 30.83 28.51 28.75 0.5M
2024-10-08 29.81 30.59 29.61 30.01 0.4M
2024-10-07 29.27 29.94 29.10 29.52 0.4M
2024-10-04 28.99 29.35 28.47 29.35 0.2M
2024-10-03 28.35 28.60 27.99 28.42 0.1M
2024-10-02 27.88 28.59 27.79 28.47 0.2M
2024-10-01 28.36 28.39 27.56 28.09 0.2M
2024-09-30 27.86 28.96 27.81 28.52 0.4M
2024-09-27 27.97 28.39 27.81 27.86 0.3M
2024-09-26 28.80 29.14 27.96 28.00 0.3M
2024-09-25 29.31 29.31 28.32 28.60 0.3M
2024-09-24 30.00 30.11 29.20 29.25 0.3M
2024-09-23 31.59 31.86 29.93 29.97 0.3M
2024-09-20 30.58 32.00 29.99 31.47 0.7M
2024-09-19 31.31 31.51 30.45 30.53 0.4M
2024-09-18 31.00 31.50 30.16 30.36 0.5M
2024-09-17 31.20 32.53 30.93 31.25 0.4M
2024-09-16 31.10 31.58 30.51 30.95 0.4M
2024-09-13 31.12 31.90 30.81 31.18 0.2M
2024-09-12 31.37 31.84 29.50 30.68 0.4M
2024-09-11 29.16 31.16 28.76 31.03 0.4M
2024-09-10 29.37 29.52 28.56 29.30 0.2M
2024-09-09 29.39 29.71 29.22 29.33 0.2M
2024-09-06 29.50 29.65 28.40 29.32 0.3M
2024-09-05 28.94 29.49 28.78 29.48 0.2M
2024-09-04 29.04 30.06 28.72 28.91 0.3M
2024-09-03 29.70 30.30 28.54 29.18 0.3M
2024-08-30 29.93 30.50 29.10 29.67 0.2M
2024-08-29 28.62 30.39 28.57 29.79 0.4M
2024-08-28 29.40 29.76 28.50 28.63 0.4M
2024-08-27 29.08 29.94 28.85 29.44 0.3M
2024-08-26 29.80 30.13 28.67 28.85 0.3M
2024-08-23 28.10 30.46 28.10 29.57 0.7M
2024-08-22 27.95 28.92 26.44 27.53 0.4M
2024-08-21 27.20 27.93 26.68 27.85 0.3M
2024-08-20 28.01 28.20 26.96 27.01 0.3M
2024-08-19 27.00 28.56 26.95 27.96 0.8M
2024-08-16 27.10 27.48 26.73 26.99 0.3M
2024-08-15 27.50 27.74 27.09 27.14 0.3M
2024-08-14 27.89 28.11 26.58 26.97 0.3M
2024-08-13 26.93 27.71 26.50 27.69 0.4M
2024-08-12 26.68 27.33 26.30 26.75 0.3M
2024-08-09 27.97 28.17 26.63 26.83 0.4M
2024-08-08 26.80 28.02 26.16 27.84 0.6M
2024-08-07 25.17 28.04 24.85 26.81 1.3M
2024-08-06 26.25 28.22 23.80 24.90 1.7M
2024-08-05 21.71 21.94 20.13 21.85 0.6M
2024-08-02 21.98 22.77 21.24 22.28 0.6M
2024-08-01 24.05 24.20 22.10 23.04 0.4M
2024-07-31 23.86 24.73 23.27 24.13 0.3M
2024-07-30 22.15 24.18 21.90 23.73 0.5M
2024-07-29 21.10 22.65 20.99 22.03 0.5M
2024-07-26 19.71 21.08 19.16 21.06 0.5M
2024-07-25 19.83 19.83 19.16 19.31 0.2M
2024-07-24 20.11 20.75 19.74 19.85 0.2M
2024-07-23 19.59 20.38 19.53 20.29 0.3M
2024-07-22 19.78 20.17 19.47 19.90 0.3M
2024-07-19 18.87 20.23 18.70 19.92 0.4M
2024-07-18 19.26 19.99 18.71 18.94 0.3M
2024-07-17 19.14 19.41 18.97 19.41 0.5M
2024-07-16 19.21 19.83 18.75 19.52 0.5M
2024-07-15 18.87 19.24 18.43 18.85 0.4M
2024-07-12 18.93 19.48 18.28 18.55 0.3M
2024-07-11 17.98 19.07 17.65 18.49 0.4M
2024-07-10 18.00 18.41 17.29 17.48 0.3M
2024-07-09 17.63 18.29 17.47 17.85 0.5M
2024-07-08 17.65 18.44 17.40 17.95 0.7M
2024-07-05 19.13 19.49 16.97 17.40 1.0M
2024-07-03 21.40 21.58 20.67 21.25 0.3M
2024-07-02 21.23 21.75 20.86 21.26 0.2M
2024-07-01 21.64 21.64 20.87 21.19 0.3M
2024-06-28 21.27 21.98 20.85 21.77 0.6M
2024-06-27 21.09 21.52 20.96 21.16 0.2M
2024-06-26 21.33 21.49 20.78 21.09 0.2M
2024-06-25 22.05 22.17 21.44 21.44 0.2M
2024-06-24 21.60 22.18 21.27 22.18 0.4M
2024-06-21 21.05 21.59 20.76 21.39 0.4M
2024-06-20 22.10 22.36 20.76 21.07 0.3M
2024-06-18 22.76 22.91 22.10 22.16 0.2M
2024-06-17 22.90 23.37 22.54 22.82 0.3M
2024-06-14 22.32 22.95 22.01 22.92 0.2M
2024-06-13 23.22 23.56 22.11 22.68 0.4M
2024-06-12 22.29 23.96 22.25 23.32 0.5M
2024-06-11 22.91 22.94 21.45 21.55 0.3M
2024-06-10 22.88 23.33 22.71 23.20 0.2M
2024-06-07 22.90 23.26 22.46 23.15 0.2M
2024-06-06 23.13 23.27 22.85 23.03 0.2M
2024-06-05 23.77 24.15 22.84 23.27 0.3M
2024-06-04 23.26 23.57 22.62 23.52 0.2M
2024-06-03 23.69 24.05 22.99 23.40 0.2M
2024-05-31 24.43 24.61 23.24 23.26 0.2M
2024-05-30 24.73 24.95 24.17 24.21 0.2M
2024-05-29 23.95 24.66 23.74 24.51 0.2M
2024-05-28 24.79 24.90 24.30 24.53 0.2M
2024-05-24 23.91 24.66 23.52 24.37 0.1M
2024-05-23 24.49 24.49 23.28 23.74 0.3M
2024-05-22 24.76 25.12 24.39 24.48 0.2M
2024-05-21 24.81 25.12 24.27 24.92 0.2M
2024-05-20 24.20 25.15 24.20 24.94 0.4M
2024-05-17 24.38 24.94 24.18 24.24 0.2M
2024-05-16 24.42 25.02 24.17 24.22 0.3M
2024-05-15 24.17 24.90 24.10 24.36 0.2M
2024-05-14 24.66 25.10 23.78 23.91 0.2M
2024-05-13 24.54 24.88 24.20 24.25 0.2M
2024-05-10 24.51 24.82 23.91 24.24 0.4M
2024-05-09 23.38 25.23 23.22 24.42 0.3M
2024-05-08 23.56 24.04 23.16 23.54 0.3M
2024-05-07 24.28 24.56 23.68 23.80 0.3M
2024-05-06 24.43 25.15 24.21 24.41 0.4M
2024-05-03 23.50 25.91 22.78 24.33 0.8M
2024-05-02 22.14 23.19 21.74 22.84 0.3M
2024-05-01 21.25 22.56 21.24 22.02 0.3M
2024-04-30 21.23 21.43 20.81 21.09 0.3M
2024-04-29 20.50 21.65 20.50 21.53 0.2M
2024-04-26 19.54 20.77 19.34 20.34 0.1M
2024-04-25 19.07 19.70 18.76 19.51 0.2M
2024-04-24 20.05 20.10 19.69 19.86 0.1M
2024-04-23 19.61 20.67 19.61 20.06 0.2M
2024-04-22 19.33 19.80 19.14 19.61 0.1M
2024-04-19 19.04 19.35 18.87 19.31 0.1M
2024-04-18 18.84 19.38 18.50 19.20 0.1M
2024-04-17 18.88 19.34 18.80 18.84 0.1M
2024-04-16 19.00 19.27 18.74 18.94 0.1M
2024-04-15 20.04 20.09 19.20 19.23 0.1M
2024-04-12 20.71 20.83 19.78 20.06 0.1M
2024-04-11 20.81 20.98 20.38 20.78 0.1M
2024-04-10 20.61 20.84 20.25 20.43 0.1M
2024-04-09 20.83 21.58 20.83 21.54 0.1M
2024-04-08 20.98 21.20 20.28 20.86 0.1M
2024-04-05 21.06 21.23 20.69 20.82 0.2M
2024-04-04 21.77 21.87 21.06 21.24 0.2M
2024-04-03 21.90 22.16 21.25 21.53 0.2M
2024-04-02 21.71 22.30 21.39 22.20 0.2M
2024-04-01 22.22 22.67 21.59 22.25 0.2M
2024-03-28 21.37 22.52 21.33 22.15 0.4M
2024-03-27 21.89 21.98 21.08 21.28 0.2M
2024-03-26 21.19 22.11 20.94 21.59 0.2M
2024-03-25 20.12 21.29 20.12 20.82 0.2M
2024-03-22 21.17 21.33 20.27 20.27 0.2M
2024-03-21 20.52 21.20 20.46 21.10 0.3M
2024-03-20 19.41 20.47 19.04 20.35 0.2M
2024-03-19 18.69 19.42 18.53 19.36 0.3M
2024-03-18 18.85 19.28 18.63 18.95 0.2M
2024-03-15 19.13 19.36 18.68 18.85 0.3M
2024-03-14 19.71 19.71 19.05 19.30 0.2M
2024-03-13 19.85 20.27 19.60 19.86 0.2M
2024-03-12 19.98 20.18 19.53 19.96 0.2M
2024-03-11 20.56 20.88 19.84 20.05 0.2M
2024-03-08 21.19 21.87 19.41 20.79 0.4M
2024-03-07 21.62 21.62 20.37 20.75 0.3M
2024-03-06 22.65 22.95 21.22 21.46 0.3M
2024-03-05 21.14 22.34 21.10 22.31 0.5M
2024-03-04 20.16 21.47 19.84 21.23 0.4M
2024-03-01 18.67 20.67 18.26 19.94 0.6M
2024-02-29 24.85 24.87 17.42 18.06 1.0M
2024-02-28 24.67 25.57 24.34 24.39 0.4M
2024-02-27 24.75 25.60 24.37 25.09 0.3M
2024-02-26 23.52 24.90 23.52 24.51 0.2M
2024-02-23 24.31 24.40 23.60 23.87 0.2M
2024-02-22 24.75 24.90 24.30 24.36 0.1M
2024-02-21 24.83 24.98 24.34 24.69 0.3M
2024-02-20 24.80 25.35 24.02 25.09 0.2M
2024-02-16 24.64 25.36 24.51 25.30 0.2M
2024-02-15 23.97 24.98 23.53 24.88 0.4M
2024-02-14 23.53 23.82 22.93 23.50 0.2M
2024-02-13 23.60 23.70 22.26 23.06 0.3M
2024-02-12 23.84 24.66 23.13 24.60 0.3M
2024-02-09 23.80 24.10 23.67 23.92 0.1M
2024-02-08 23.37 23.90 23.15 23.85 0.1M
2024-02-07 24.18 24.49 23.01 23.46 0.1M
2024-02-06 23.30 24.00 23.09 23.99 0.2M
2024-02-05 23.20 23.57 22.27 23.30 0.3M
2024-02-02 23.31 23.68 23.23 23.41 0.1M
2024-02-01 23.22 24.02 23.15 23.68 0.2M
2024-01-31 23.90 24.20 23.01 23.08 0.2M
2024-01-30 24.66 24.66 23.66 23.96 0.2M
2024-01-29 21.72 24.73 21.72 24.70 0.3M
2024-01-26 20.56 22.01 20.56 21.73 0.4M
2024-01-25 20.08 20.68 19.84 20.64 0.3M
2024-01-24 20.32 20.32 19.36 19.69 0.2M
2024-01-23 20.09 20.28 19.69 19.89 0.1M
2024-01-22 19.49 20.10 19.32 19.79 0.2M
2024-01-19 19.76 19.76 18.56 19.16 0.2M
2024-01-18 19.40 19.54 18.99 19.52 0.2M
2024-01-17 19.08 19.71 18.94 19.23 0.3M
2024-01-16 19.71 20.61 19.04 19.37 0.2M
2024-01-12 21.00 21.26 20.01 20.03 0.1M
2024-01-11 21.30 21.30 20.35 20.61 0.1M
2024-01-10 20.92 21.91 20.65 21.43 0.2M
2024-01-09 21.49 22.08 20.86 20.96 0.3M
2024-01-08 21.17 21.95 20.82 21.87 0.3M
2024-01-05 20.14 21.18 19.94 21.00 0.4M
2024-01-04 20.83 20.89 20.22 20.32 0.2M
2024-01-03 21.62 21.62 20.70 20.79 0.2M
2024-01-02 21.17 22.78 20.94 21.96 0.3M