Castle Biosciences Inc (CSTL)

CSTL
🏛️ 미국 →
22.36
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 22.79 23.65 22.64 23.54 0.2M
2022-12-29 21.90 23.36 21.62 23.20 0.2M
2022-12-28 21.45 22.16 20.95 21.65 0.3M
2022-12-27 23.23 23.23 21.33 21.56 0.2M
2022-12-23 23.56 23.98 23.01 23.23 0.1M
2022-12-22 23.66 23.71 22.76 23.66 0.1M
2022-12-21 23.54 24.78 23.08 24.04 0.1M
2022-12-20 22.71 23.65 21.67 23.29 0.2M
2022-12-19 24.00 24.00 22.09 22.93 0.2M
2022-12-16 24.24 24.85 23.37 24.07 0.3M
2022-12-15 24.10 24.75 23.40 24.69 0.2M
2022-12-14 23.93 25.11 23.69 24.85 0.2M
2022-12-13 24.31 25.54 23.31 23.87 0.2M
2022-12-12 22.40 23.50 21.64 23.07 0.2M
2022-12-09 24.18 24.42 22.25 22.32 0.2M
2022-12-08 23.91 24.92 23.06 24.41 0.2M
2022-12-07 23.80 24.09 22.68 23.68 0.1M
2022-12-06 24.42 24.42 23.02 23.81 0.1M
2022-12-05 25.57 25.57 24.19 24.41 0.2M
2022-12-02 23.81 25.87 23.10 25.71 0.2M
2022-12-01 23.61 24.86 22.89 24.05 0.1M
2022-11-30 22.21 23.64 20.98 23.59 0.3M
2022-11-29 21.41 23.01 21.25 21.87 0.4M
2022-11-28 20.96 21.33 20.33 20.61 0.1M
2022-11-25 20.92 21.32 20.08 21.27 0.0M
2022-11-23 21.01 21.59 19.81 21.07 0.1M
2022-11-22 20.99 21.10 19.74 21.08 0.1M
2022-11-21 20.83 21.19 20.37 20.84 0.1M
2022-11-18 20.73 21.15 19.98 21.00 0.3M
2022-11-17 21.26 21.41 19.72 20.00 0.2M
2022-11-16 22.80 22.87 21.15 21.78 0.1M
2022-11-15 23.33 23.62 22.29 23.03 0.1M
2022-11-14 22.26 23.79 22.26 22.58 0.3M
2022-11-11 20.89 23.07 20.62 22.41 0.4M
2022-11-10 20.41 22.33 19.73 21.02 0.5M
2022-11-09 19.98 19.98 17.83 18.08 0.3M
2022-11-08 19.74 20.50 19.00 20.12 0.2M
2022-11-07 22.16 22.24 19.63 19.70 0.2M
2022-11-04 24.72 24.72 21.50 21.94 0.2M
2022-11-03 25.93 26.44 22.86 24.27 0.3M
2022-11-02 25.86 26.69 24.74 24.77 0.2M
2022-11-01 25.97 25.98 24.67 25.82 0.2M
2022-10-31 23.23 26.47 23.10 25.52 0.4M
2022-10-28 22.04 23.52 21.25 23.43 0.2M
2022-10-27 22.29 22.39 21.79 21.99 0.3M
2022-10-26 21.98 22.76 20.74 22.23 0.2M
2022-10-25 20.71 22.34 19.87 21.88 0.3M
2022-10-24 21.83 21.83 20.18 20.34 0.2M
2022-10-21 21.93 21.93 19.95 21.49 0.2M
2022-10-20 21.86 22.89 21.38 21.77 0.1M
2022-10-19 23.12 23.74 20.99 21.91 0.3M
2022-10-18 23.77 25.00 23.14 23.51 0.2M
2022-10-17 23.03 23.97 22.61 23.35 0.3M
2022-10-14 24.61 25.15 21.94 22.02 0.2M
2022-10-13 23.26 24.64 22.65 24.32 0.3M
2022-10-12 24.12 24.86 22.74 24.61 0.2M
2022-10-11 24.04 24.47 22.53 24.10 0.2M
2022-10-10 26.33 26.75 23.96 24.09 0.1M
2022-10-07 26.88 27.10 26.00 26.62 0.2M
2022-10-06 28.96 29.94 26.96 27.54 0.2M
2022-10-05 29.34 29.49 27.97 29.16 0.2M
2022-10-04 28.54 30.08 28.41 30.00 0.2M
2022-10-03 26.56 27.87 25.76 27.77 0.3M
2022-09-30 25.35 27.30 24.69 26.08 0.2M
2022-09-29 25.42 26.06 25.00 25.42 0.1M
2022-09-28 24.29 26.32 24.03 26.09 0.2M
2022-09-27 24.14 24.57 23.51 23.78 0.1M
2022-09-26 24.54 25.03 23.28 23.77 0.1M
2022-09-23 24.60 25.10 24.30 24.65 0.1M
2022-09-22 25.90 26.19 24.55 25.00 0.1M
2022-09-21 27.93 28.60 26.49 26.54 0.2M
2022-09-20 25.42 26.93 24.86 26.51 0.2M
2022-09-19 26.69 27.24 25.36 25.81 0.2M
2022-09-16 27.78 27.80 26.54 27.15 0.2M
2022-09-15 28.06 29.01 27.66 28.42 0.1M
2022-09-14 28.32 28.38 27.67 28.35 0.1M
2022-09-13 29.12 29.12 26.71 28.24 0.2M
2022-09-12 29.56 30.00 28.82 29.74 0.1M
2022-09-09 28.94 29.43 28.65 29.33 0.1M
2022-09-08 26.43 28.38 26.43 28.36 0.2M
2022-09-07 26.16 27.09 26.16 26.70 0.3M
2022-09-06 28.13 28.13 26.33 26.40 0.2M
2022-09-02 28.90 28.90 27.86 27.99 0.2M
2022-09-01 28.57 28.57 27.44 28.42 0.1M
2022-08-31 29.66 29.98 28.76 29.00 0.2M
2022-08-30 29.94 30.26 29.07 29.37 0.1M
2022-08-29 30.24 30.40 29.07 29.60 0.2M
2022-08-26 32.51 32.93 29.88 30.94 0.2M
2022-08-25 32.45 32.71 31.52 32.66 0.1M
2022-08-24 30.95 32.41 30.95 32.09 0.1M
2022-08-23 31.14 31.96 30.74 30.99 0.1M
2022-08-22 31.09 31.46 30.24 31.20 0.1M
2022-08-19 31.94 32.67 31.00 31.88 0.2M
2022-08-18 32.41 32.51 31.25 32.39 0.1M
2022-08-17 31.15 32.68 30.64 32.56 0.2M
2022-08-16 33.24 33.37 30.07 32.13 0.2M
2022-08-15 33.71 34.06 32.97 33.49 0.2M
2022-08-12 34.21 34.33 32.74 33.94 0.2M
2022-08-11 34.71 36.10 33.83 34.21 0.4M
2022-08-10 31.87 34.54 30.87 34.32 0.4M
2022-08-09 32.50 35.79 30.24 30.64 0.5M
2022-08-08 30.78 31.18 28.01 28.48 0.6M
2022-08-05 30.28 30.97 29.60 30.56 0.2M
2022-08-04 29.73 31.31 29.67 31.06 0.2M
2022-08-03 29.60 30.03 29.15 29.73 0.2M
2022-08-02 26.88 29.64 26.69 29.19 0.2M
2022-08-01 27.55 28.12 26.98 27.21 0.2M
2022-07-29 27.79 28.11 26.85 27.96 0.1M
2022-07-28 27.85 28.09 26.55 28.01 0.1M
2022-07-27 27.72 28.11 27.10 27.98 0.2M
2022-07-26 25.56 27.92 25.06 27.32 0.2M
2022-07-25 25.83 26.58 25.00 25.83 0.1M
2022-07-22 27.25 27.25 25.14 25.44 0.1M
2022-07-21 26.94 27.82 26.46 27.15 0.1M
2022-07-20 25.63 27.46 24.72 27.08 0.2M
2022-07-19 24.00 25.67 23.84 25.44 0.3M
2022-07-18 25.18 25.79 23.16 23.50 0.2M
2022-07-15 25.04 25.05 23.70 24.73 0.2M
2022-07-14 26.36 26.58 24.23 24.52 0.2M
2022-07-13 24.84 26.79 24.84 26.68 0.3M
2022-07-12 25.10 25.94 24.86 25.82 0.5M
2022-07-11 25.40 25.60 24.52 25.04 0.2M
2022-07-08 25.03 26.33 24.77 25.80 0.3M
2022-07-07 23.48 25.41 23.48 25.34 0.8M
2022-07-06 24.31 24.75 23.12 23.34 0.2M
2022-07-05 22.18 24.56 21.98 24.31 0.4M
2022-07-01 21.90 22.74 21.78 22.51 0.2M
2022-06-30 22.72 22.85 21.79 21.95 0.2M
2022-06-29 22.91 23.39 22.49 23.01 0.1M
2022-06-28 22.70 23.33 22.70 22.98 0.3M
2022-06-27 24.07 24.07 22.09 22.61 0.3M
2022-06-24 21.86 24.09 21.78 23.83 1.3M
2022-06-23 18.09 22.25 18.09 22.11 0.7M
2022-06-22 16.21 18.06 16.21 17.93 0.3M
2022-06-21 16.94 16.94 15.95 16.41 0.5M
2022-06-17 16.20 16.50 15.93 16.00 0.6M
2022-06-16 16.29 16.38 15.58 16.03 0.3M
2022-06-15 17.30 17.40 16.57 16.96 0.4M
2022-06-14 18.19 18.19 16.70 17.04 0.2M
2022-06-13 18.44 18.83 17.86 18.09 0.3M
2022-06-10 20.21 20.57 19.38 19.43 0.2M
2022-06-09 21.63 21.77 20.86 20.90 0.2M
2022-06-08 21.17 22.12 21.04 21.81 0.1M
2022-06-07 21.16 21.62 20.40 21.24 0.2M
2022-06-06 19.51 22.03 19.38 21.55 0.5M
2022-06-03 20.25 20.69 18.15 19.10 0.6M
2022-06-02 21.03 21.72 20.63 20.77 0.6M
2022-06-01 22.58 23.00 21.04 21.11 0.3M
2022-05-31 22.57 22.62 21.47 22.27 0.7M
2022-05-27 21.12 22.73 21.09 22.68 0.3M
2022-05-26 19.77 21.11 19.52 20.99 0.3M
2022-05-25 19.95 20.64 19.24 19.62 0.2M
2022-05-24 20.93 20.95 19.70 20.11 0.2M
2022-05-23 21.66 21.84 20.81 21.48 0.3M
2022-05-20 20.10 21.76 20.00 21.65 0.4M
2022-05-19 18.46 20.03 18.46 19.63 0.4M
2022-05-18 19.48 20.09 18.37 18.54 0.2M
2022-05-17 20.14 20.56 19.65 20.13 0.3M
2022-05-16 19.54 20.42 19.22 19.48 0.3M
2022-05-13 19.59 20.26 19.00 19.71 0.3M
2022-05-12 17.77 19.54 17.01 18.97 0.4M
2022-05-11 19.87 21.27 18.09 18.10 0.5M
2022-05-10 19.36 20.85 18.51 20.28 0.4M
2022-05-09 20.73 20.73 19.01 19.17 0.6M
2022-05-06 21.65 21.74 20.00 21.15 0.5M
2022-05-05 23.71 24.82 21.48 21.86 0.4M
2022-05-04 24.12 24.42 22.50 24.24 0.4M
2022-05-03 24.49 25.08 23.79 24.09 0.2M
2022-05-02 22.34 24.84 22.17 24.56 0.4M
2022-04-29 22.71 23.53 22.22 22.34 0.3M
2022-04-28 22.99 23.65 21.73 22.94 0.3M
2022-04-27 22.75 23.65 22.67 22.90 0.3M
2022-04-26 23.66 23.72 21.84 22.40 0.7M
2022-04-25 22.73 23.87 22.50 23.82 0.9M
2022-04-22 23.39 23.95 22.40 22.91 0.5M
2022-04-21 25.03 25.90 23.35 23.45 0.6M
2022-04-20 24.59 25.20 23.93 24.51 1.2M
2022-04-19 24.25 25.57 23.25 24.32 1.7M
2022-04-18 25.90 25.90 23.87 24.35 0.4M
2022-04-14 28.39 28.42 25.70 25.94 0.3M
2022-04-13 27.45 29.39 27.21 28.39 0.4M
2022-04-12 31.75 32.25 27.51 27.65 0.8M
2022-04-11 32.23 33.00 30.56 30.92 0.5M
2022-04-08 34.64 35.04 32.59 32.75 0.4M
2022-04-07 36.05 36.90 34.72 34.95 0.3M
2022-04-06 37.41 37.41 35.45 36.20 0.4M
2022-04-05 45.99 46.83 38.30 38.40 0.4M
2022-04-04 46.35 47.27 45.19 45.99 0.1M
2022-04-01 45.27 46.95 44.77 45.98 0.1M
2022-03-31 44.72 46.84 43.45 44.86 0.1M
2022-03-30 44.99 46.52 43.65 44.00 0.2M
2022-03-29 43.32 46.29 43.32 45.82 0.2M
2022-03-28 42.42 43.47 41.09 42.46 0.1M
2022-03-25 44.33 44.33 41.60 42.37 0.1M
2022-03-24 43.92 45.70 41.58 44.17 0.1M
2022-03-23 45.21 45.80 43.36 43.62 0.1M
2022-03-22 43.12 46.20 42.88 45.92 0.1M
2022-03-21 44.85 44.87 42.93 43.65 0.1M
2022-03-18 43.39 46.50 42.97 45.12 0.2M
2022-03-17 41.02 44.38 40.86 43.87 0.1M
2022-03-16 37.40 41.63 37.38 41.39 0.1M
2022-03-15 37.55 37.85 36.00 36.46 0.2M
2022-03-14 39.79 40.10 36.94 37.02 0.3M
2022-03-11 43.94 44.23 39.82 39.95 0.1M
2022-03-10 42.30 43.48 41.58 43.12 0.1M
2022-03-09 42.95 44.76 42.67 43.31 0.2M
2022-03-08 41.03 43.16 40.13 41.81 0.1M
2022-03-07 42.12 43.34 41.01 41.30 0.1M
2022-03-04 44.58 44.66 41.87 42.26 0.1M
2022-03-03 46.38 46.49 43.78 45.13 0.2M
2022-03-02 46.68 47.31 45.20 46.06 0.2M
2022-03-01 42.66 48.40 42.66 46.70 0.3M
2022-02-28 44.27 45.31 42.48 43.29 0.3M
2022-02-25 43.41 44.84 41.97 44.69 0.2M
2022-02-24 37.26 43.35 37.14 43.31 0.3M
2022-02-23 39.92 40.31 38.77 38.91 0.3M
2022-02-22 39.18 39.94 38.17 39.22 0.2M
2022-02-18 39.78 40.68 39.29 39.78 0.1M
2022-02-17 42.50 43.03 39.45 39.97 0.2M
2022-02-16 42.64 43.43 41.43 43.16 0.2M
2022-02-15 44.55 45.39 42.63 43.00 0.3M
2022-02-14 43.29 45.14 42.62 43.69 0.1M
2022-02-11 44.84 45.40 42.85 43.46 0.1M
2022-02-10 45.43 47.20 43.98 44.57 0.2M
2022-02-09 45.83 47.17 45.81 46.98 0.2M
2022-02-08 43.58 45.34 42.85 45.23 0.2M
2022-02-07 42.85 45.82 42.08 44.11 0.4M
2022-02-04 41.68 43.50 41.16 42.93 0.3M
2022-02-03 40.11 42.26 39.90 41.70 0.3M
2022-02-02 42.89 42.89 40.22 41.46 0.2M
2022-02-01 43.09 44.45 40.90 42.45 0.2M
2022-01-31 37.84 43.47 37.84 43.25 0.4M
2022-01-28 35.35 38.42 34.58 38.41 0.3M
2022-01-27 36.70 38.35 35.13 35.56 0.4M
2022-01-26 36.02 38.75 34.91 36.27 0.5M
2022-01-25 35.31 36.49 34.11 34.97 0.3M
2022-01-24 32.55 35.76 31.46 35.44 0.4M
2022-01-21 33.32 35.11 33.01 33.60 0.3M
2022-01-20 33.85 36.05 33.72 33.88 0.3M
2022-01-19 33.99 35.34 32.96 33.17 0.2M
2022-01-18 35.73 36.18 33.35 33.66 0.3M
2022-01-14 36.35 37.43 35.25 36.69 0.3M
2022-01-13 38.76 38.76 36.17 36.96 0.1M
2022-01-12 40.37 40.99 38.47 38.64 0.2M
2022-01-11 40.23 40.62 38.20 40.32 0.3M
2022-01-10 39.43 40.29 37.36 40.23 0.2M
2022-01-07 39.48 40.86 38.99 39.09 0.2M
2022-01-06 40.81 41.67 38.21 39.63 0.2M
2022-01-05 42.51 44.30 40.26 40.44 0.2M
2022-01-04 45.67 45.69 42.59 44.00 0.3M
2022-01-03 42.30 46.00 42.14 45.63 0.3M