Castle Biosciences Inc (CSTL)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.85 | 6.85185185185 | 27 | 30.455 | 26.44 | 478823 | 28.25463484 | CS |
| 4 | 7.75 | 36.7298578199 | 21.1 | 30.455 | 20.13 | 550086 | 25.84652649 | CS |
| 12 | 5.16 | 21.7813423385 | 23.69 | 30.455 | 16.965 | 410040 | 22.94973963 | CS |
| 26 | 5.33 | 22.6615646259 | 23.52 | 30.455 | 16.965 | 324190 | 22.52720371 | CS |
| 52 | 10.05 | 53.4574468085 | 18.8 | 30.455 | 12.07 | 282716 | 20.93220369 | CS |
| 156 | -42.86 | -59.7685120625 | 71.71 | 78.585 | 9.2601 | 297273 | 24.82988829 | CS |
| 260 | 5.09 | 21.4225589226 | 23.76 | 107.69 | 9.2601 | 261099 | 33.68187613 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724711700 | 28.85 | -0.72 | -2.43 | 29.93 | 30.1267 | 28.67 | 272618 |
| 1724452500 | 29.57 | 2.04 | 7.41 | 28.1 | 30.455 | 28.1 | 721648 |
| 1724366100 | 27.53 | -0.32 | -1.15 | 27.95 | 28.92 | 26.44 | 360492 |
| 1724279700 | 27.85 | 0.84 | 3.11 | 27.2 | 27.93 | 26.68 | 254228 |
| 1724193300 | 27.01 | -0.95 | -3.40 | 28.01 | 28.1999 | 26.96 | 287881 |
| 1724106900 | 27.96 | 0.97 | 3.59 | 27 | 28.56 | 26.95 | 769866 |
| 1723847700 | 26.99 | -0.15 | -0.55 | 27.1 | 27.48 | 26.73 | 307106 |
| 1723761300 | 27.14 | 0.17 | 0.63 | 27.5 | 27.735 | 27.09 | 256964 |
| 1723674900 | 26.97 | -0.72 | -2.60 | 27.89 | 28.11 | 26.58 | 348355 |
| 1723588500 | 27.69 | 0.94 | 3.51 | 26.93 | 27.71 | 26.5 | 369454 |
| 1723502100 | 26.75 | -0.08 | -0.30 | 26.68 | 27.33 | 26.3 | 318043 |
| 1723242900 | 26.83 | -1.01 | -3.63 | 27.97 | 28.17 | 26.63 | 432702 |
| 1723156500 | 27.84 | 1.03 | 3.84 | 26.8 | 28.02 | 26.16 | 636192 |
| 1723070100 | 26.81 | 1.91 | 7.67 | 25.17 | 28.035 | 24.85 | 1336388 |
| 1722983700 | 24.9 | 3.05 | 13.96 | 26.25 | 28.22 | 23.8 | 1688532 |
| 1722897300 | 21.85 | -0.43 | -1.93 | 21.71 | 21.935 | 20.13 | 605086 |
| 1722638100 | 22.28 | -0.76 | -3.30 | 21.98 | 22.77 | 21.2377 | 608232 |
| 1722551700 | 23.04 | -1.09 | -4.52 | 24.11 | 24.2 | 22.1 | 442127 |
| 1722465300 | 24.13 | 0.4 | 1.69 | 23.86 | 24.73 | 23.27 | 299781 |
| 1722378900 | 23.73 | 1.7 | 7.72 | 22.15 | 24.18 | 21.9 | 476414 |
| 1722292500 | 22.03 | 0.97 | 4.61 | 21.1 | 22.65 | 20.99 | 482233 |
| 1722033300 | 21.06 | 1.75 | 9.06 | 19.71 | 21.08 | 19.16 | 498401 |
| 1721946900 | 19.31 | -0.54 | -2.72 | 19.83 | 19.83 | 19.16 | 246464 |
| 1721860500 | 19.85 | -0.44 | -2.17 | 20.11 | 20.75 | 19.74 | 202537 |
| 1721774100 | 20.29 | 0.39 | 1.96 | 19.59 | 20.38 | 19.525 | 252240 |
| 1721687700 | 19.9 | -0.02 | -0.10 | 19.78 | 20.17 | 19.47 | 272364 |
| 1721428500 | 19.92 | 0.98 | 5.17 | 18.87 | 20.23 | 18.7 | 418421 |
| 1721342100 | 18.94 | -0.47 | -2.42 | 19.26 | 19.99 | 18.71 | 333191 |
| 1721255700 | 19.41 | -0.11 | -0.56 | 19.14 | 19.41 | 18.97 | 528556 |
| 1721169300 | 19.52 | 0.67 | 3.55 | 19.21 | 19.83 | 18.75 | 464059 |
| 1721082900 | 18.85 | 0.3 | 1.62 | 18.87 | 19.24 | 18.4264 | 409491 |
| 1720823700 | 18.55 | 0.06 | 0.32 | 18.93 | 19.4831 | 18.28 | 343116 |
| 1720737300 | 18.49 | 1.01 | 5.78 | 17.98 | 19.07 | 17.6464 | 379016 |
| 1720650900 | 17.48 | -0.37 | -2.07 | 18 | 18.414 | 17.29 | 306648 |
| 1720564500 | 17.85 | -0.1 | -0.56 | 17.63 | 18.29 | 17.47 | 532834 |
| 1720478100 | 17.95 | 0.55 | 3.16 | 17.65 | 18.435 | 17.4 | 652829 |
| 1720218900 | 17.4 | -3.85 | -18.12 | 19.132 | 19.4899 | 16.965 | 960385 |
| 1720040640 | 21.25 | -0.01 | -0.05 | 21.4 | 21.58 | 20.67 | 328977 |
| 1719959700 | 21.26 | 0.07 | 0.33 | 21.23 | 21.75 | 20.86 | 202966 |
| 1719873300 | 21.19 | 0.03 | 0.14 | 21.64 | 21.96 | 20.87 | 288870 |
| 1719614100 | 21.16 | 0 | 0.00 | 21.16 | 21.16 | 21.16 | 0 |
| 1719527700 | 21.16 | 0.07 | 0.33 | 21.09 | 21.52 | 20.96 | 160212 |
| 1719441300 | 21.09 | -0.35 | -1.63 | 21.33 | 21.4886 | 20.78 | 219922 |
| 1719354900 | 21.44 | -0.74 | -3.34 | 22.05 | 22.17 | 21.44 | 225907 |
| 1719268500 | 22.18 | 0.79 | 3.69 | 21.6 | 22.18 | 21.27 | 363189 |
| 1719009300 | 21.39 | 0.32 | 1.52 | 21.05 | 21.59 | 20.76 | 376610 |
| 1718922900 | 21.07 | -1.09 | -4.92 | 22.1 | 22.36 | 20.76 | 292340 |
| 1718750100 | 22.16 | -0.66 | -2.89 | 22.76 | 22.91 | 22.1 | 189894 |
| 1718663700 | 22.82 | -0.1 | -0.44 | 22.9 | 23.37 | 22.54 | 296377 |
| 1718404500 | 22.92 | 0.24 | 1.06 | 22.32 | 22.95 | 22.01 | 167359 |
| 1718318100 | 22.68 | -0.64 | -2.74 | 23.22 | 23.5613 | 22.11 | 354838 |
| 1718231700 | 23.32 | 1.77 | 8.21 | 22.29 | 23.96 | 22.25 | 473129 |
| 1718145300 | 21.55 | -1.65 | -7.11 | 22.91 | 22.94 | 21.45 | 286552 |
| 1718058900 | 23.2 | 0.05 | 0.22 | 22.88 | 23.33 | 22.58 | 177286 |
| 1717799700 | 23.15 | 0.12 | 0.52 | 22.9 | 23.2599 | 22.4601 | 246802 |
| 1717713300 | 23.03 | -0.24 | -1.03 | 23.13 | 23.2738 | 22.8508 | 229781 |
| 1717626900 | 23.27 | -0.25 | -1.06 | 23.77 | 24.15 | 22.84 | 282595 |
| 1717540500 | 23.52 | 0.12 | 0.51 | 23.26 | 23.57 | 22.62 | 209545 |
| 1717454100 | 23.4 | 0.14 | 0.60 | 23.69 | 24.045 | 22.99 | 196852 |
| 1717194900 | 23.26 | -0.95 | -3.92 | 24.43 | 24.7 | 23.24 | 208235 |
| 1717108500 | 24.21 | -0.3 | -1.22 | 24.73 | 24.95 | 24.17 | 184216 |
| 1717022100 | 24.51 | -0.02 | -0.08 | 23.95 | 24.66 | 23.74 | 206448 |
| 1716935700 | 24.53 | 0.16 | 0.66 | 24.79 | 24.9 | 24.3 | 106294 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
