Castle Biosciences Inc (CSTL)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.32 | 4.91986582184 | 26.83 | 28.9 | 26.24 | 313187 | 27.93807262 | CS |
| 4 | -1.31 | -4.44670739986 | 29.46 | 32.74 | 23.9501 | 525087 | 27.36402019 | CS |
| 12 | -5.5 | -16.3447251114 | 33.65 | 34.64 | 23.9501 | 377499 | 28.51294178 | CS |
| 26 | 6.44 | 29.6637494242 | 21.71 | 35.84 | 20.13 | 406805 | 29.38402656 | CS |
| 52 | 4.95 | 21.3362068966 | 23.2 | 35.84 | 16.965 | 344477 | 26.23678035 | CS |
| 156 | -13.53 | -32.4616122841 | 41.68 | 48.4 | 9.2601 | 321678 | 23.05785595 | CS |
| 260 | -2.22 | -7.30984524202 | 30.37 | 107.69 | 9.2601 | 284025 | 33.55270641 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 28.15 | -0.6 | -2.09 | 28.82 | 28.93 | 27.65 | 410304 |
| 1738625700 | 28.75 | 0.48 | 1.70 | 27.43 | 28.9 | 27.43 | 299784 |
| 1738366500 | 28.27 | 0.05 | 0.18 | 28.15 | 28.65 | 27.89 | 324093 |
| 1738280100 | 28.22 | 0.73 | 2.66 | 27.82 | 28.54 | 27.74 | 277559 |
| 1738193700 | 27.49 | 0.43 | 1.59 | 27.06 | 27.605 | 26.705 | 358720 |
| 1738107300 | 27.06 | 0.41 | 1.54 | 26.83 | 27.35 | 26.24 | 305780 |
| 1738020900 | 26.65 | 0.21 | 0.79 | 26.3 | 27.62 | 26.3 | 358324 |
| 1737761700 | 26.44 | -0.18 | -0.68 | 26.49 | 26.9599 | 26.05 | 249803 |
| 1737675300 | 26.62 | 0 | 0.00 | 26.62 | 26.62 | 26.62 | 0 |
| 1737588900 | 26.62 | -0.1 | -0.37 | 26.83 | 27.509 | 26.46 | 433235 |
| 1737502500 | 26.72 | 1.78 | 7.14 | 25.45 | 27.01 | 25.36 | 654013 |
| 1737156900 | 24.94 | -0.15 | -0.60 | 25.22 | 25.4699 | 24.085 | 508834 |
| 1737070500 | 25.09 | 0.07 | 0.28 | 24.94 | 25.485 | 24.3775 | 375666 |
| 1736984100 | 25.02 | -0.44 | -1.73 | 26.14 | 26.52 | 24.648 | 541633 |
| 1736897700 | 25.46 | -0.69 | -2.64 | 26.48 | 26.51 | 23.9501 | 1051310 |
| 1736811300 | 26.15 | -4.1 | -13.55 | 29.9 | 29.9 | 24.6 | 1250190 |
| 1736552100 | 30.25 | -2.47 | -7.55 | 31.02 | 31.5 | 27.61 | 1196393 |
| 1736379300 | 32.72 | 0.55 | 1.71 | 32 | 32.74 | 30.75 | 351562 |
| 1736292900 | 32.17 | 2.81 | 9.57 | 29.46 | 32.21 | 29.36 | 389581 |
| 1736206500 | 29.36 | 0.75 | 2.62 | 28.61 | 30.46 | 27.81 | 376048 |
| 1735947300 | 28.61 | 0.57 | 2.03 | 28.18 | 29.07 | 27.58 | 287877 |
| 1735860900 | 28.04 | 1.39 | 5.22 | 26.82 | 28.28 | 26.69 | 267448 |
| 1735688100 | 26.65 | -0.01 | -0.04 | 26.81 | 26.93 | 26.22 | 196080 |
| 1735601700 | 26.66 | -0.17 | -0.63 | 26.65 | 26.79 | 25.82 | 177345 |
| 1735342500 | 26.83 | -0.27 | -1.00 | 26.89 | 27.515 | 26.57 | 167178 |
| 1735256100 | 27.1 | -0.62 | -2.24 | 27.64 | 28.0132 | 27.04 | 234484 |
| 1735077840 | 27.72 | 0.24 | 0.87 | 27.48 | 28.08 | 26.99 | 137429 |
| 1734996900 | 27.48 | -0.05 | -0.18 | 27.46 | 27.85 | 27.15 | 207610 |
| 1734737700 | 27.53 | 0.44 | 1.62 | 26.58 | 27.99 | 26.58 | 382571 |
| 1734651300 | 27.09 | 0.57 | 2.15 | 26.73 | 27.63 | 26.5 | 355679 |
| 1734564900 | 26.52 | -1.62 | -5.76 | 28.19 | 28.5 | 26.3 | 223554 |
| 1734478500 | 28.14 | -0.66 | -2.29 | 28.4 | 28.8823 | 27.51 | 220399 |
| 1734392100 | 28.8 | -0.07 | -0.24 | 28.93 | 29.63 | 28.58 | 236734 |
| 1734132900 | 28.87 | -0.25 | -0.86 | 29.11 | 29.72 | 27.99 | 282388 |
| 1734046500 | 29.12 | -0.36 | -1.22 | 29.71 | 32.57 | 28.745 | 436111 |
| 1733960100 | 29.48 | -0.15 | -0.51 | 30 | 30.58 | 29.12 | 386279 |
| 1733873700 | 29.63 | -1.28 | -4.14 | 30.81 | 31.03 | 29.21 | 315389 |
| 1733787300 | 30.91 | -0.28 | -0.90 | 31.18 | 31.57 | 30.58 | 342719 |
| 1733528100 | 31.19 | -0.97 | -3.02 | 32.509999 | 32.6 | 30.57 | 526341 |
| 1733441700 | 32.159999 | 0.28 | 0.88 | 32 | 32.369999 | 31.07 | 403111 |
| 1733355300 | 31.88 | 1.1 | 3.57 | 31.14 | 32.22 | 30.79 | 241321 |
| 1733268900 | 30.78 | -0.62 | -1.97 | 31.4 | 31.4 | 30.05 | 336461 |
| 1733182500 | 31.4 | 1.12 | 3.70 | 30.19 | 31.46 | 29.06 | 419802 |
| 1732917840 | 30.28 | -0.16 | -0.53 | 30.44 | 30.8 | 29.85 | 128799 |
| 1732750500 | 30.44 | -0.13 | -0.43 | 30.84 | 31.19 | 30.28 | 144628 |
| 1732664100 | 30.57 | 1.06 | 3.59 | 29.41 | 31.23 | 29.2104 | 294577 |
| 1732577700 | 29.51 | -0.3 | -1.01 | 30.02 | 30.5 | 29.25 | 272966 |
| 1732318500 | 29.81 | 0.93 | 3.22 | 29.24 | 30.35 | 28.76 | 328905 |
| 1732232100 | 28.88 | 0.43 | 1.51 | 28.56 | 29.705 | 28.38 | 424762 |
| 1732145700 | 28.45 | -0.42 | -1.45 | 28.8 | 28.8 | 27.68 | 310481 |
| 1732059300 | 28.87 | 0.97 | 3.48 | 27.75 | 29.02 | 27.24 | 348191 |
| 1731972900 | 27.9 | -0.2 | -0.71 | 28.09 | 28.8199 | 27.63 | 379120 |
| 1731713700 | 28.1 | -2.73 | -8.86 | 30.401 | 30.6322 | 28.02 | 668758 |
| 1731627300 | 30.83 | -0.97 | -3.05 | 31.55 | 32.189999 | 30.62 | 342182 |
| 1731540900 | 31.8 | -0.98 | -2.99 | 32.5 | 33.35 | 31.77 | 362857 |
| 1731454500 | 32.78 | -1 | -2.96 | 33.65 | 34.64 | 32.57 | 340486 |
| 1731368100 | 33.78 | 0.49 | 1.47 | 33.29 | 34.42 | 32.83 | 413528 |
| 1731108900 | 33.29 | -0.02 | -0.06 | 33.7 | 33.87 | 32.619999 | 396272 |
| 1731022500 | 33.31 | 0.65 | 1.99 | 32.689999 | 34.04 | 32.54 | 386069 |
| 1730936100 | 32.659999 | 1.51 | 4.85 | 32.9 | 34.5 | 31.52 | 647666 |
| 1730849700 | 31.15 | -2.49 | -7.40 | 35.84 | 35.84 | 30.95 | 1057623 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
