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
2025-09-29 22.84 22.84 22.12 22.36 0.2M
2025-09-26 23.03 23.14 22.34 22.71 0.2M
2025-09-25 22.50 23.18 21.92 22.74 0.3M
2025-09-24 23.46 23.66 22.48 22.67 0.2M
2025-09-23 24.22 24.54 23.45 23.56 0.3M
2025-09-22 24.11 24.57 23.84 24.08 0.3M
2025-09-19 23.46 24.65 23.13 24.41 0.7M
2025-09-18 22.19 23.49 22.00 23.46 0.6M
2025-09-17 21.79 22.57 21.62 21.82 0.3M
2025-09-16 21.82 22.44 21.52 21.75 0.4M
2025-09-15 21.44 21.84 21.28 21.62 0.6M
2025-09-12 22.75 22.88 21.37 21.42 0.3M
2025-09-11 23.41 23.57 22.70 22.75 0.3M
2025-09-10 24.65 24.65 22.90 22.94 0.4M
2025-09-09 24.24 24.74 23.81 24.65 0.3M
2025-09-08 23.64 24.09 23.06 24.06 0.3M
2025-09-05 23.05 23.78 22.88 23.56 0.2M
2025-09-04 23.03 23.35 22.54 23.09 0.4M
2025-09-03 24.21 24.51 23.03 23.20 0.7M
2025-09-02 23.92 24.39 23.52 24.21 0.7M
2025-08-29 23.21 24.04 22.95 24.01 0.5M
2025-08-28 22.10 23.69 22.00 23.46 0.7M
2025-08-27 21.35 22.35 21.24 22.28 0.8M
2025-08-26 20.57 21.65 20.35 21.35 0.5M
2025-08-25 20.81 21.03 20.51 20.57 0.3M
2025-08-22 20.13 21.03 20.00 20.84 0.4M
2025-08-21 19.64 20.22 19.60 19.97 0.2M
2025-08-20 19.75 20.16 19.23 19.78 0.3M
2025-08-19 20.66 20.80 19.80 19.90 0.6M
2025-08-18 20.01 20.67 20.01 20.56 0.4M
2025-08-15 20.06 20.21 19.45 20.09 0.7M
2025-08-14 19.21 19.96 18.99 19.82 0.7M
2025-08-13 19.51 19.92 19.24 19.41 2.4M
2025-08-12 19.07 19.66 18.96 19.34 0.5M
2025-08-11 19.47 19.60 19.00 19.16 0.5M
2025-08-08 19.90 20.18 19.27 19.36 0.6M
2025-08-07 19.50 19.80 18.81 19.65 0.7M
2025-08-06 20.27 20.76 19.14 19.76 1.3M
2025-08-05 19.85 21.33 18.68 20.35 2.0M
2025-08-04 14.75 15.41 14.59 15.32 0.9M
2025-08-01 15.16 15.16 14.61 14.65 0.4M
2025-07-31 16.00 16.20 15.11 15.15 0.5M
2025-07-30 16.36 16.67 16.01 16.08 0.3M
2025-07-29 16.32 16.34 16.01 16.23 0.3M
2025-07-28 16.32 16.65 16.10 16.33 0.3M
2025-07-25 16.45 16.57 16.00 16.07 0.3M
2025-07-24 16.72 16.82 16.34 16.43 0.3M
2025-07-23 16.92 17.31 16.47 16.80 0.4M
2025-07-22 16.72 16.93 16.16 16.32 0.5M
2025-07-21 16.54 16.95 16.25 16.72 0.5M
2025-07-18 17.58 17.72 16.41 16.54 0.5M
2025-07-17 18.74 18.92 17.32 17.39 0.5M
2025-07-16 19.00 19.16 18.36 18.68 0.3M
2025-07-15 19.58 19.70 18.65 18.87 0.3M
2025-07-14 19.67 19.82 19.31 19.50 0.2M
2025-07-11 19.68 19.90 19.29 19.66 0.3M
2025-07-10 20.07 20.26 19.68 19.84 0.3M
2025-07-09 19.83 20.22 19.57 20.12 0.4M
2025-07-08 19.50 19.86 19.21 19.76 0.4M
2025-07-07 20.21 20.32 19.44 19.46 0.6M
2025-07-03 20.16 20.52 20.00 20.30 0.2M
2025-07-02 20.21 20.57 20.00 20.01 0.3M
2025-07-01 20.25 20.58 20.01 20.34 0.4M
2025-06-30 20.34 20.63 20.21 20.42 0.5M
2025-06-27 19.77 20.55 19.66 20.35 1.4M
2025-06-26 19.47 19.92 19.35 19.75 0.4M
2025-06-25 19.19 19.59 18.81 19.47 0.4M
2025-06-24 18.78 19.30 18.76 19.16 0.3M
2025-06-23 18.37 18.92 18.18 18.85 0.3M
2025-06-20 19.15 19.18 18.43 18.52 0.3M
2025-06-18 18.51 19.06 17.89 18.91 0.3M
2025-06-17 19.12 19.36 18.08 18.54 0.6M
2025-06-16 18.76 19.38 18.31 19.27 0.4M
2025-06-13 18.19 18.99 17.97 18.75 0.5M
2025-06-12 18.38 18.83 18.17 18.82 0.6M
2025-06-11 18.12 18.67 17.99 18.44 0.4M
2025-06-10 18.19 18.46 17.95 18.04 0.3M
2025-06-09 17.74 18.46 17.43 18.17 0.5M
2025-06-06 17.25 17.67 17.23 17.60 0.6M
2025-06-05 17.01 17.19 16.61 17.02 0.3M
2025-06-04 16.68 17.06 16.59 17.02 0.3M
2025-06-03 16.22 16.91 15.94 16.71 0.4M
2025-06-02 15.92 16.42 15.57 16.27 0.5M
2025-05-30 15.93 16.06 15.62 15.97 0.4M
2025-05-29 16.43 16.43 15.76 15.95 0.3M
2025-05-28 15.78 16.26 15.45 16.23 0.5M
2025-05-27 16.34 16.39 15.70 15.80 0.5M
2025-05-23 15.76 16.15 15.66 16.10 0.3M
2025-05-22 15.97 16.06 15.75 15.89 0.3M
2025-05-21 16.34 16.48 15.89 16.02 0.3M
2025-05-20 16.42 16.56 16.22 16.50 0.2M
2025-05-19 16.49 16.66 16.30 16.40 0.3M
2025-05-16 16.46 16.93 16.42 16.75 0.4M
2025-05-15 16.31 16.79 15.84 16.48 0.4M
2025-05-14 17.04 17.09 16.31 16.32 0.4M
2025-05-13 17.04 17.32 16.55 17.03 0.5M
2025-05-12 17.25 17.49 16.77 17.04 0.4M
2025-05-09 17.23 17.34 16.67 16.79 0.4M
2025-05-08 17.24 17.70 16.64 17.21 0.6M
2025-05-07 16.72 17.21 16.55 17.05 0.8M
2025-05-06 16.21 18.00 15.70 16.62 1.6M
2025-05-05 19.40 19.67 18.69 18.75 0.5M
2025-05-02 19.30 19.80 19.05 19.35 1.2M
2025-05-01 20.27 20.27 19.28 19.31 0.5M
2025-04-30 19.78 20.12 19.35 20.05 0.4M
2025-04-29 20.32 20.32 19.63 19.85 0.3M
2025-04-28 20.66 20.82 19.62 20.09 0.5M
2025-04-25 20.86 20.86 20.33 20.63 0.3M
2025-04-24 21.25 21.87 20.26 20.93 0.6M
2025-04-23 22.53 22.82 21.21 21.27 0.5M
2025-04-22 21.42 22.09 21.05 21.98 0.4M
2025-04-21 21.41 21.79 21.12 21.14 0.6M
2025-04-17 21.14 21.81 21.13 21.51 0.5M
2025-04-16 20.80 21.47 20.38 21.26 0.5M
2025-04-15 19.85 21.10 19.75 21.05 0.5M
2025-04-14 20.02 20.11 19.50 19.89 0.2M
2025-04-11 19.40 20.05 19.12 19.70 0.2M
2025-04-10 19.74 19.80 18.72 19.30 0.3M
2025-04-09 18.13 20.77 18.03 20.11 0.6M
2025-04-08 19.75 20.10 18.20 18.60 0.4M
2025-04-07 17.58 19.97 17.49 19.09 0.4M
2025-04-04 18.51 18.99 17.90 18.57 0.5M
2025-04-03 18.87 19.58 18.75 19.19 0.3M
2025-04-02 19.42 20.39 19.36 20.19 0.3M
2025-04-01 20.00 20.22 19.34 19.78 0.2M
2025-03-31 19.42 20.30 19.22 20.02 0.3M
2025-03-28 20.01 20.09 19.58 19.94 0.2M
2025-03-27 20.05 20.39 19.99 20.10 0.2M
2025-03-26 20.82 20.97 19.96 20.08 0.2M
2025-03-25 20.93 21.03 20.50 20.84 0.2M
2025-03-24 20.83 21.14 20.65 20.98 0.2M
2025-03-21 19.86 21.01 19.76 20.52 0.6M
2025-03-20 20.21 20.52 20.05 20.07 0.4M
2025-03-19 20.45 20.71 19.95 20.54 0.2M
2025-03-18 20.02 20.58 19.60 20.49 0.5M
2025-03-17 19.43 20.28 19.12 20.03 0.6M
2025-03-14 19.10 19.55 18.88 19.29 0.7M
2025-03-13 19.53 19.91 18.74 18.76 0.4M
2025-03-12 19.96 20.49 19.51 19.63 0.6M
2025-03-11 18.90 19.90 18.80 19.54 0.7M
2025-03-10 19.72 20.01 18.70 18.93 0.8M
2025-03-07 20.54 20.92 19.56 20.21 0.4M
2025-03-06 20.75 21.57 20.54 20.59 0.5M
2025-03-05 22.27 22.36 21.05 21.32 0.3M
2025-03-04 20.70 22.58 20.34 22.23 0.7M
2025-03-03 21.76 22.39 21.17 21.27 0.6M
2025-02-28 26.00 26.00 21.19 21.68 0.9M
2025-02-27 25.94 26.55 25.19 25.28 0.6M
2025-02-26 25.06 26.64 24.82 26.04 0.4M
2025-02-25 25.09 25.36 24.58 25.09 0.6M
2025-02-24 25.72 25.90 25.00 25.36 0.2M
2025-02-21 26.64 26.99 25.72 25.75 0.3M
2025-02-20 27.05 27.18 25.91 26.15 0.4M
2025-02-19 26.71 27.57 26.28 27.19 0.3M
2025-02-18 27.32 27.80 26.63 26.72 0.3M
2025-02-14 27.75 27.85 27.04 27.32 0.4M
2025-02-13 28.09 28.48 26.65 27.61 0.7M
2025-02-12 27.70 28.27 27.59 27.85 0.4M
2025-02-11 27.86 28.22 27.05 28.12 0.4M
2025-02-10 27.62 28.31 27.43 27.71 0.4M
2025-02-07 27.77 28.22 27.28 27.60 0.3M
2025-02-06 28.06 28.53 27.50 27.83 0.3M
2025-02-05 28.39 28.59 27.94 28.12 0.5M
2025-02-04 28.82 28.87 27.65 28.15 0.4M
2025-02-03 27.43 28.90 27.43 28.75 0.3M
2025-01-31 28.15 28.65 27.89 28.27 0.3M
2025-01-30 27.82 28.54 27.82 28.22 0.3M
2025-01-29 27.06 27.61 26.71 27.49 0.4M
2025-01-28 26.83 27.35 26.24 27.06 0.3M
2025-01-27 26.30 27.62 26.30 26.65 0.4M
2025-01-24 26.49 26.96 26.05 26.44 0.2M
2025-01-23 26.50 26.59 25.96 26.50 0.2M
2025-01-22 26.83 27.51 26.46 26.62 0.4M
2025-01-21 25.45 27.01 25.18 26.72 0.7M
2025-01-17 25.22 25.47 24.09 24.94 0.5M
2025-01-16 24.94 25.49 24.38 25.09 0.4M
2025-01-15 26.14 26.52 24.65 25.02 0.5M
2025-01-14 26.48 26.50 23.95 25.46 1.1M
2025-01-13 29.90 29.90 24.60 26.15 1.3M
2025-01-10 31.02 31.50 27.61 30.25 1.2M
2025-01-08 32.00 32.74 30.75 32.72 0.4M
2025-01-07 29.46 32.21 29.36 32.17 0.4M
2025-01-06 28.61 30.46 27.81 29.36 0.4M
2025-01-03 28.18 29.07 27.58 28.61 0.3M
2025-01-02 26.82 28.28 26.82 28.04 0.3M