Castle Biosciences Inc

CSTL
🏛️ 美国 →
22.36
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 22.40 22.66 21.57 21.58 0.2M
2023-12-28 22.01 22.44 22.01 22.43 0.2M
2023-12-27 22.14 22.14 21.80 22.13 0.2M
2023-12-26 21.63 22.06 21.63 21.93 0.1M
2023-12-22 21.86 22.25 20.73 21.63 0.2M
2023-12-21 20.68 21.87 20.32 21.79 0.3M
2023-12-20 20.96 21.48 20.44 20.48 0.2M
2023-12-19 20.18 21.18 20.14 21.08 0.2M
2023-12-18 20.04 20.68 20.01 20.11 0.2M
2023-12-15 20.61 20.65 19.59 20.07 0.3M
2023-12-14 20.92 21.87 20.40 20.61 0.5M
2023-12-13 19.98 20.58 19.49 20.55 0.7M
2023-12-12 19.66 20.03 19.18 19.99 0.3M
2023-12-11 20.03 20.05 19.39 19.61 0.1M
2023-12-08 19.15 20.22 19.12 20.17 0.2M
2023-12-07 19.48 19.48 19.00 19.30 0.2M
2023-12-06 20.01 20.05 19.39 19.46 0.3M
2023-12-05 19.95 19.95 19.39 19.83 0.2M
2023-12-04 19.97 20.51 19.74 19.95 0.2M
2023-12-01 19.85 20.24 19.59 19.97 0.2M
2023-11-30 20.01 20.26 19.39 19.99 0.2M
2023-11-29 19.61 20.35 19.61 19.86 0.3M
2023-11-28 19.61 19.71 19.04 19.48 0.2M
2023-11-27 19.73 19.96 19.62 19.78 0.1M
2023-11-24 19.69 20.26 19.69 19.88 0.1M
2023-11-22 19.66 19.91 19.01 19.85 0.2M
2023-11-21 19.86 20.11 19.35 19.38 0.2M
2023-11-20 19.50 20.15 19.50 20.06 0.2M
2023-11-17 19.50 20.00 19.23 19.64 0.2M
2023-11-16 19.11 19.36 18.73 19.25 0.2M
2023-11-15 19.16 19.62 19.05 19.22 0.2M
2023-11-14 17.80 19.70 17.80 19.14 0.4M
2023-11-13 17.00 17.73 16.51 17.72 0.1M
2023-11-10 17.15 17.22 16.20 17.18 0.2M
2023-11-09 18.09 18.46 17.05 17.13 0.3M
2023-11-08 17.99 18.01 17.22 17.96 0.2M
2023-11-07 18.00 18.39 17.51 18.00 0.3M
2023-11-06 18.15 18.20 17.84 18.06 0.4M
2023-11-03 18.00 19.36 17.64 17.98 0.7M
2023-11-02 16.14 17.08 16.14 16.65 0.4M
2023-11-01 15.48 15.85 15.28 15.70 0.5M
2023-10-31 14.22 16.08 14.22 15.62 0.5M
2023-10-30 13.24 14.30 12.95 14.23 0.4M
2023-10-27 13.02 13.17 12.66 13.06 0.3M
2023-10-26 12.70 13.22 12.35 13.08 0.2M
2023-10-25 13.13 13.16 12.23 12.66 0.3M
2023-10-24 12.86 13.25 12.78 13.22 0.2M
2023-10-23 12.80 13.04 12.77 12.80 0.6M
2023-10-20 12.88 12.92 12.69 12.80 0.2M
2023-10-19 12.96 12.99 12.50 12.80 0.2M
2023-10-18 13.45 13.59 12.93 13.02 0.2M
2023-10-17 13.20 13.77 13.20 13.57 0.4M
2023-10-16 12.44 13.75 12.39 13.35 0.4M
2023-10-13 12.25 12.50 12.07 12.38 0.2M
2023-10-12 13.60 13.65 12.14 12.19 0.3M
2023-10-11 14.67 14.67 13.39 13.62 0.3M
2023-10-10 14.41 14.89 14.16 14.68 0.3M
2023-10-09 14.28 14.43 14.05 14.36 0.3M
2023-10-06 14.80 14.94 14.37 14.45 0.5M
2023-10-05 15.37 15.58 14.75 14.86 0.2M
2023-10-04 15.63 15.72 15.03 15.41 0.2M
2023-10-03 16.27 16.27 15.57 15.65 0.2M
2023-10-02 16.84 16.84 16.12 16.43 0.2M
2023-09-29 17.53 17.58 16.80 16.89 0.3M
2023-09-28 16.41 17.69 16.25 17.39 0.3M
2023-09-27 16.15 16.70 16.13 16.39 0.2M
2023-09-26 16.41 16.85 15.94 16.07 0.2M
2023-09-25 16.66 16.66 16.28 16.52 0.1M
2023-09-22 16.70 16.91 16.37 16.52 0.1M
2023-09-21 16.72 16.79 16.37 16.66 0.1M
2023-09-20 16.86 17.37 16.81 16.94 0.2M
2023-09-19 16.73 16.81 16.46 16.77 0.2M
2023-09-18 17.26 17.26 16.45 16.69 0.2M
2023-09-15 17.59 17.63 17.03 17.30 0.5M
2023-09-14 18.61 18.78 17.57 17.60 0.2M
2023-09-13 18.26 19.20 18.12 18.51 0.2M
2023-09-12 18.65 18.82 18.21 18.25 0.2M
2023-09-11 18.59 18.93 18.38 18.76 0.1M
2023-09-08 18.74 18.74 17.94 18.34 0.2M
2023-09-07 18.92 18.97 18.43 18.79 0.1M
2023-09-06 19.27 19.27 18.76 19.08 0.1M
2023-09-05 19.57 19.57 18.97 19.12 0.2M
2023-09-01 20.07 20.22 19.51 19.66 0.1M
2023-08-31 20.01 20.33 19.74 19.93 0.3M
2023-08-30 19.56 20.11 19.37 19.91 0.2M
2023-08-29 18.69 19.77 18.69 19.62 0.2M
2023-08-28 18.80 19.11 18.61 18.78 0.3M
2023-08-25 18.70 19.08 18.08 18.63 0.1M
2023-08-24 18.52 19.00 17.68 18.71 0.3M
2023-08-23 17.63 18.54 17.60 18.45 0.2M
2023-08-22 17.95 18.47 17.64 17.67 0.1M
2023-08-21 17.51 18.16 17.32 17.92 0.3M
2023-08-18 17.04 18.04 16.99 17.56 0.2M
2023-08-17 18.17 18.17 17.12 17.26 0.2M
2023-08-16 18.75 18.86 17.94 18.15 0.2M
2023-08-15 18.74 18.98 18.33 18.79 0.2M
2023-08-14 17.32 19.00 17.09 18.80 0.3M
2023-08-11 17.40 17.97 17.09 17.50 0.3M
2023-08-10 17.77 18.04 17.40 17.50 0.2M
2023-08-09 17.74 18.05 17.50 17.68 0.2M
2023-08-08 17.62 17.91 16.96 17.72 0.3M
2023-08-07 18.56 18.59 17.58 17.89 0.3M
2023-08-04 18.84 18.84 17.82 18.50 0.4M
2023-08-03 18.67 20.39 18.05 18.77 0.7M
2023-08-02 16.52 16.98 16.24 16.79 0.3M
2023-08-01 16.80 17.24 16.27 16.72 0.4M
2023-07-31 16.85 17.63 15.78 16.85 0.5M
2023-07-28 15.96 17.03 15.72 16.83 0.4M
2023-07-27 14.89 16.66 13.95 15.84 1.4M
2023-07-26 15.31 15.85 15.25 15.51 0.4M
2023-07-25 15.74 16.00 15.27 15.30 0.4M
2023-07-24 16.70 17.04 15.82 15.84 0.2M
2023-07-21 16.88 17.03 16.54 16.73 0.2M
2023-07-20 17.11 17.11 16.49 16.70 0.2M
2023-07-19 16.94 17.76 16.94 17.06 0.3M
2023-07-18 16.60 17.36 16.34 16.83 0.5M
2023-07-17 15.95 16.69 15.65 16.50 0.4M
2023-07-14 16.28 16.86 15.55 15.95 0.5M
2023-07-13 17.93 18.09 15.81 16.20 1.2M
2023-07-12 19.80 19.83 15.55 17.93 2.0M
2023-07-11 20.00 20.37 19.16 19.68 0.6M
2023-07-10 20.42 20.75 19.21 19.84 1.6M
2023-07-07 20.00 20.96 18.08 20.30 12.8M
2023-07-06 13.39 14.44 13.24 13.28 0.5M
2023-07-05 13.47 13.85 13.18 13.70 0.3M
2023-07-03 13.59 13.95 13.20 13.55 0.2M
2023-06-30 13.37 13.90 13.21 13.72 0.4M
2023-06-29 13.60 13.72 13.14 13.26 0.5M
2023-06-28 13.40 13.63 13.27 13.62 0.3M
2023-06-27 12.85 13.63 12.58 13.40 0.5M
2023-06-26 12.66 13.22 12.50 12.81 0.4M
2023-06-23 13.23 13.39 12.55 12.72 1.0M
2023-06-22 13.08 13.55 12.77 13.25 0.7M
2023-06-21 13.23 13.49 12.90 13.03 0.4M
2023-06-20 13.03 13.59 12.78 13.25 0.4M
2023-06-16 13.51 13.68 12.85 13.18 0.6M
2023-06-15 13.55 13.77 13.20 13.40 0.6M
2023-06-14 14.49 14.77 13.44 13.67 0.7M
2023-06-13 14.77 15.10 14.21 14.45 0.5M
2023-06-12 14.64 15.20 14.52 14.73 0.6M
2023-06-09 14.31 14.96 14.01 14.66 0.4M
2023-06-08 14.93 15.26 13.86 14.33 0.9M
2023-06-07 15.13 15.92 14.68 14.91 1.0M
2023-06-06 11.84 15.34 11.66 14.72 4.2M
2023-06-05 17.70 17.87 9.26 11.66 8.2M
2023-06-02 21.48 22.77 21.25 22.73 0.2M
2023-06-01 24.53 24.55 18.32 21.05 1.5M
2023-05-31 24.59 25.00 24.03 24.43 0.2M
2023-05-30 26.01 26.70 24.59 24.62 0.3M
2023-05-26 25.42 26.19 25.35 26.00 0.1M
2023-05-25 25.79 26.40 24.20 25.18 0.3M
2023-05-24 25.64 25.92 25.20 25.83 0.1M
2023-05-23 24.70 26.19 24.70 25.82 0.3M
2023-05-22 24.48 25.22 24.48 25.00 0.1M
2023-05-19 23.79 24.75 23.79 24.61 0.1M
2023-05-18 22.72 23.57 22.57 23.51 0.1M
2023-05-17 22.73 23.00 22.35 22.89 0.1M
2023-05-16 23.23 23.38 22.63 22.66 0.1M
2023-05-15 22.95 23.67 22.95 23.56 0.1M
2023-05-12 22.82 23.01 22.44 22.87 0.1M
2023-05-11 23.08 23.08 22.44 22.69 0.1M
2023-05-10 23.13 23.91 22.95 23.20 0.2M
2023-05-09 22.55 22.90 21.91 22.65 0.1M
2023-05-08 22.04 22.86 22.04 22.64 0.1M
2023-05-05 22.46 22.51 20.56 22.25 0.3M
2023-05-04 21.93 22.35 20.69 22.01 0.2M
2023-05-03 22.04 24.23 22.04 22.91 0.1M
2023-05-02 22.51 22.55 22.01 22.06 0.1M
2023-05-01 22.68 22.84 22.09 22.75 0.1M
2023-04-28 22.06 22.87 21.70 22.63 0.1M
2023-04-27 22.61 22.80 22.08 22.15 0.0M
2023-04-26 22.52 22.77 22.04 22.15 0.1M
2023-04-25 23.38 23.38 22.48 22.60 0.1M
2023-04-24 24.32 24.37 23.50 23.76 0.1M
2023-04-21 24.06 24.42 23.49 24.33 0.1M
2023-04-20 23.33 24.18 23.20 24.02 0.1M
2023-04-19 22.65 23.66 22.30 23.56 0.1M
2023-04-18 23.75 23.99 22.60 22.81 0.1M
2023-04-17 22.50 23.90 22.50 23.75 0.1M
2023-04-14 23.29 24.25 22.42 22.58 0.3M
2023-04-13 22.27 23.31 22.13 23.23 0.1M
2023-04-12 22.99 23.25 22.03 22.11 0.1M
2023-04-11 22.19 22.98 22.04 22.52 0.1M
2023-04-10 22.01 22.25 21.71 22.12 0.1M
2023-04-06 22.28 22.61 21.93 22.26 0.1M
2023-04-05 22.22 22.51 21.95 22.30 0.1M
2023-04-04 22.49 22.49 21.85 22.42 0.1M
2023-04-03 22.60 22.71 21.84 22.33 0.2M
2023-03-31 22.41 23.21 22.27 22.72 0.2M
2023-03-30 22.70 22.70 22.04 22.23 0.1M
2023-03-29 22.55 22.85 21.98 22.45 0.2M
2023-03-28 22.42 22.51 22.08 22.20 0.1M
2023-03-27 22.90 22.90 22.50 22.63 0.1M
2023-03-24 21.81 22.75 21.12 22.51 0.1M
2023-03-23 21.79 22.64 21.61 22.16 0.1M
2023-03-22 22.38 22.87 21.55 21.56 0.1M
2023-03-21 21.82 22.63 21.61 22.39 0.1M
2023-03-20 21.59 21.59 20.87 21.33 0.1M
2023-03-17 22.23 22.30 21.00 21.40 0.2M
2023-03-16 22.22 22.93 22.08 22.39 0.1M
2023-03-15 21.06 22.83 20.86 22.65 0.2M
2023-03-14 20.83 21.76 20.63 21.69 0.2M
2023-03-13 19.15 20.55 18.79 19.99 0.3M
2023-03-10 21.25 22.04 19.40 19.47 0.3M
2023-03-09 21.62 22.15 21.15 21.28 0.2M
2023-03-08 22.63 22.63 21.57 21.69 0.2M
2023-03-07 24.16 24.16 22.06 22.61 0.2M
2023-03-06 24.73 25.12 24.24 24.28 0.2M
2023-03-03 23.91 24.83 23.85 24.68 0.3M
2023-03-02 22.50 23.74 22.41 23.64 0.2M
2023-03-01 25.10 25.63 21.73 22.86 0.4M
2023-02-28 24.66 25.99 24.59 25.18 0.2M
2023-02-27 24.64 24.91 23.71 24.76 0.2M
2023-02-24 23.05 24.44 23.00 24.36 0.1M
2023-02-23 23.89 24.02 23.16 23.62 0.1M
2023-02-22 23.70 23.92 23.24 23.58 0.1M
2023-02-21 25.42 25.42 23.63 23.75 0.2M
2023-02-17 26.05 26.28 25.44 26.00 0.1M
2023-02-16 26.31 26.90 25.95 25.99 0.1M
2023-02-15 25.92 27.17 25.89 26.90 0.1M
2023-02-14 25.82 26.76 25.46 26.26 0.1M
2023-02-13 26.71 26.83 25.79 25.98 0.1M
2023-02-10 26.07 26.55 25.67 26.47 0.1M
2023-02-09 27.01 27.90 26.02 26.28 0.1M
2023-02-08 26.53 28.00 26.39 26.75 0.1M
2023-02-07 27.00 27.10 25.95 26.82 0.1M
2023-02-06 28.20 28.63 26.37 26.71 0.1M
2023-02-03 27.92 28.59 27.65 28.30 0.1M
2023-02-02 27.69 29.59 27.69 28.49 0.2M
2023-02-01 27.38 27.91 26.32 27.52 0.2M
2023-01-31 26.15 27.18 26.15 27.08 0.1M
2023-01-30 25.72 26.24 25.04 26.12 0.2M
2023-01-27 25.38 26.35 25.38 26.00 0.1M
2023-01-26 26.72 27.41 25.38 25.65 0.1M
2023-01-25 25.88 26.63 25.38 26.54 0.1M
2023-01-24 26.77 27.18 26.37 26.55 0.1M
2023-01-23 26.56 27.57 25.92 27.00 0.2M
2023-01-20 26.61 27.55 26.33 26.64 0.1M
2023-01-19 26.78 27.08 25.70 26.19 0.1M
2023-01-18 27.47 28.10 26.77 27.07 0.1M
2023-01-17 27.05 27.66 26.51 27.06 0.1M
2023-01-13 25.85 27.37 25.69 27.21 0.1M
2023-01-12 25.69 26.14 24.65 26.03 0.1M
2023-01-11 24.89 26.30 24.81 25.46 0.2M
2023-01-10 23.28 25.07 23.28 24.73 0.1M
2023-01-09 23.16 23.48 22.60 23.37 0.2M
2023-01-06 22.96 23.66 22.06 22.80 0.1M
2023-01-05 24.23 24.23 22.34 22.85 0.2M
2023-01-04 23.21 23.89 22.87 23.14 0.1M
2023-01-03 23.67 24.23 22.29 22.78 0.2M