CSTL
Castle Biosciences, Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:53 PM EDT
35.58USD+0.936%(+0.33)167,719
CSTL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 35.56 | 35.92 | 34.75 | 35.56 | +0.865% | 167,719 | 0.000% |
| 2026-10-01 | 36.10 | 36.99 | 35.17 | 35.26 | -0.774% | 522,291 | +0.865% |
| 2026-09-30 | 34.90 | 36.03 | 34.14 | 35.53 | +1.864% | 639,605 | +0.084% |
| 2026-09-29 | 35.72 | 36.24 | 34.24 | 34.88 | -2.922% | 318,619 | +1.950% |
| 2026-09-28 | 35.81 | 36.27 | 35.09 | 35.93 | +0.335% | 228,426 | -1.030% |
| 2026-09-25 | 35.19 | 36.12 | 34.44 | 35.81 | +1.762% | 437,681 | -0.698% |
| 2026-09-24 | 34.88 | 35.84 | 33.90 | 35.19 | +0.889% | 439,153 | +1.051% |
| 2026-09-23 | 34.74 | 34.97 | 33.99 | 34.88 | +0.086% | 348,275 | +1.950% |
| 2026-09-22 | 35.53 | 35.53 | 34.57 | 34.85 | -0.400% | 430,980 | +2.037% |
| 2026-09-21 | 35.68 | 35.68 | 34.48 | 34.99 | -0.990% | 391,677 | +1.629% |
| 2026-09-18 | 36.54 | 36.54 | 35.29 | 35.34 | -3.915% | 530,243 | +0.623% |
| 2026-09-17 | 35.98 | 36.85 | 34.94 | 36.78 | +3.664% | 364,646 | -3.317% |
| 2026-09-16 | 35.50 | 36.82 | 35.26 | 35.48 | -0.056% | 559,270 | +0.225% |
| 2026-09-15 | 33.64 | 35.69 | 33.64 | 35.50 | +6.160% | 519,949 | +0.169% |
| 2026-09-14 | 32.30 | 33.53 | 32.16 | 33.44 | +3.433% | 165,404 | +6.340% |
| 2026-09-11 | 32.77 | 32.94 | 31.71 | 32.33 | +0.031% | 224,204 | +9.991% |
| 2026-09-10 | 31.97 | 32.70 | 31.44 | 32.32 | +0.031% | 237,827 | +10.025% |
| 2026-09-09 | 32.43 | 33.03 | 32.00 | 32.31 | -1.374% | 194,561 | +10.059% |
| 2026-09-08 | 32.57 | 33.58 | 32.28 | 32.76 | -0.456% | 217,021 | +8.547% |
| 2026-09-04 | 32.32 | 33.21 | 31.98 | 32.91 | +0.796% | 187,726 | +8.052% |
| 2026-09-03 | 33.50 | 34.00 | 32.38 | 32.65 | -2.304% | 268,013 | +8.913% |
| 2026-09-02 | 33.36 | 34.73 | 32.69 | 33.42 | -0.060% | 200,265 | +6.403% |
| 2026-09-01 | 33.00 | 34.09 | 32.89 | 33.44 | +1.241% | 396,179 | +6.340% |
| 2026-08-31 | 33.03 | 33.30 | 32.36 | 33.03 | -1.403% | 258,006 | +7.660% |
| 2026-08-28 | 34.02 | 34.27 | 32.80 | 33.50 | -2.218% | 372,591 | +6.149% |
| 2026-08-27 | 34.01 | 34.89 | 33.98 | 34.26 | +0.528% | 251,212 | +3.795% |
| 2026-08-26 | 34.80 | 34.84 | 33.62 | 34.08 | -2.629% | 456,263 | +4.343% |
| 2026-08-25 | 33.47 | 35.20 | 33.29 | 35.00 | +4.571% | 483,371 | +1.600% |
| 2026-08-24 | 33.65 | 34.54 | 31.70 | 33.47 | -2.135% | 357,667 | +6.244% |
| 2026-08-21 | 32.85 | 34.70 | 32.14 | 34.20 | +3.857% | 573,470 | +3.977% |
| 2026-08-20 | 32.41 | 34.01 | 32.41 | 32.93 | +1.887% | 322,941 | +7.987% |
| 2026-08-19 | 29.03 | 32.39 | 29.03 | 32.32 | +11.333% | 451,918 | +10.025% |
| 2026-08-18 | 29.89 | 30.13 | 28.72 | 29.03 | -3.072% | 596,610 | +22.494% |
| 2026-08-17 | 29.50 | 30.50 | 29.21 | 29.95 | +1.114% | 225,807 | +18.731% |
| 2026-08-14 | 30.93 | 31.11 | 29.58 | 29.62 | -3.044% | 264,212 | +20.054% |
| 2026-08-13 | 31.62 | 31.97 | 30.51 | 30.55 | -2.800% | 362,229 | +16.399% |
| 2026-08-12 | 32.43 | 33.00 | 31.25 | 31.43 | -2.512% | 435,996 | +13.140% |
| 2026-08-11 | 32.34 | 32.99 | 31.46 | 32.24 | -0.340% | 313,473 | +10.298% |
| 2026-08-10 | 31.86 | 33.06 | 31.24 | 32.35 | +0.999% | 400,767 | +9.923% |
| 2026-08-07 | 30.88 | 32.37 | 30.65 | 32.03 | +5.120% | 241,823 | +11.021% |
| 2026-08-06 | 30.20 | 30.75 | 29.50 | 30.47 | +0.230% | 833,434 | +16.705% |
| 2026-08-05 | 31.18 | 31.42 | 30.10 | 30.40 | -2.502% | 520,196 | +16.974% |
| 2026-08-04 | 30.18 | 31.73 | 29.99 | 31.18 | +2.600% | 675,303 | +14.047% |
| 2026-08-03 | 27.83 | 30.73 | 27.83 | 30.39 | +8.536% | 777,610 | +17.012% |
| 2026-07-31 | 28.75 | 30.81 | 27.50 | 28.00 | +4.517% | 1,757,840 | +27.000% |
| 2026-07-30 | 24.50 | 27.13 | 24.50 | 26.79 | +9.526% | 716,333 | +32.736% |
| 2026-07-29 | 23.93 | 25.30 | 23.73 | 24.46 | +2.386% | 340,084 | +45.380% |
| 2026-07-28 | 24.63 | 24.77 | 23.76 | 23.89 | -2.250% | 366,214 | +48.849% |
| 2026-07-27 | 25.10 | 25.11 | 23.85 | 24.44 | -0.993% | 291,639 | +45.499% |
| 2026-07-24 | 25.56 | 25.63 | 24.35 | 24.68 | -3.120% | 408,991 | +44.055% |
| 2026-07-23 | 24.53 | 25.50 | 24.53 | 25.48 | +2.701% | 407,874 | +39.560% |
| 2026-07-22 | 24.33 | 24.91 | 23.77 | 24.81 | +1.224% | 437,922 | +43.329% |
| 2026-07-21 | 23.57 | 24.69 | 23.25 | 24.51 | +2.574% | 326,249 | +45.084% |
| 2026-07-20 | 23.97 | 24.15 | 23.76 | 23.89 | -1.097% | 315,669 | +48.818% |
| 2026-07-17 | 23.79 | 24.34 | 23.59 | 24.16 | -0.289% | 242,887 | +47.185% |
| 2026-07-16 | 24.06 | 25.13 | 23.82 | 24.23 | +0.874% | 375,696 | +46.760% |
| 2026-07-15 | 23.07 | 24.03 | 22.93 | 24.02 | +3.893% | 188,233 | +48.043% |
| 2026-07-14 | 23.30 | 23.30 | 22.61 | 23.12 | +0.609% | 250,213 | +53.806% |
| 2026-07-13 | 23.67 | 23.88 | 22.46 | 22.98 | -3.120% | 269,909 | +54.743% |
| 2026-07-10 | 24.55 | 24.66 | 23.36 | 23.72 | -3.420% | 207,335 | +49.916% |
| 2026-07-09 | 23.70 | 24.80 | 23.55 | 24.56 | +3.892% | 262,630 | +44.788% |
| 2026-07-08 | 23.45 | 23.92 | 23.34 | 23.64 | -0.797% | 413,163 | +50.423% |
| 2026-07-07 | 24.36 | 24.41 | 23.48 | 23.83 | -1.570% | 234,221 | +49.224% |
| 2026-07-06 | 23.95 | 24.55 | 23.60 | 24.21 | +0.415% | 209,119 | +46.881% |
| 2026-07-02 | 24.71 | 24.98 | 24.02 | 24.11 | -2.428% | 175,504 | +47.491% |
| 2026-07-01 | 23.92 | 24.86 | 23.86 | 24.71 | +3.606% | 318,282 | +43.909% |
| 2026-06-30 | 24.14 | 24.14 | 23.36 | 23.85 | -1.933% | 336,710 | +49.099% |
| 2026-06-29 | 24.35 | 24.80 | 24.21 | 24.32 | +0.082% | 324,266 | +46.217% |
| 2026-06-26 | 22.67 | 24.34 | 22.67 | 24.30 | +6.067% | 1,043,847 | +46.337% |
| 2026-06-25 | 22.33 | 22.93 | 22.24 | 22.91 | +3.571% | 305,332 | +55.216% |
| 2026-06-24 | 21.42 | 22.46 | 21.40 | 22.12 | +3.461% | 457,783 | +60.759% |
| 2026-06-23 | 21.07 | 21.93 | 21.05 | 21.38 | +0.849% | 439,263 | +66.324% |
| 2026-06-22 | 21.29 | 21.47 | 20.64 | 21.20 | +0.379% | 429,413 | +67.736% |
| 2026-06-18 | 20.39 | 21.15 | 20.23 | 21.12 | +4.296% | 726,610 | +68.371% |
| 2026-06-17 | 20.68 | 20.71 | 19.86 | 20.25 | -1.026% | 310,438 | +75.605% |
| 2026-06-16 | 20.67 | 21.12 | 20.37 | 20.46 | -0.968% | 380,222 | +73.803% |
| 2026-06-15 | 20.73 | 21.02 | 20.38 | 20.66 | -0.193% | 220,463 | +72.120% |
| 2026-06-12 | 21.06 | 21.20 | 20.51 | 20.70 | -1.475% | 154,629 | +71.787% |
| 2026-06-11 | 21.07 | 21.29 | 20.53 | 21.01 | -0.332% | 215,219 | +69.253% |
| 2026-06-10 | 20.88 | 21.52 | 20.88 | 21.08 | 0.000% | 245,606 | +68.691% |
| 2026-06-09 | 20.30 | 21.09 | 20.24 | 21.08 | +4.771% | 289,482 | +68.691% |
| 2026-06-08 | 21.16 | 21.16 | 20.11 | 20.12 | -4.236% | 247,973 | +76.740% |
| 2026-06-05 | 21.57 | 21.78 | 20.99 | 21.01 | -2.731% | 212,465 | +69.253% |
| 2026-06-04 | 20.61 | 21.84 | 20.61 | 21.60 | +5.934% | 293,251 | +64.630% |
| 2026-06-03 | 19.66 | 20.74 | 19.57 | 20.39 | +3.450% | 516,630 | +74.399% |
| 2026-06-02 | 20.54 | 20.54 | 19.51 | 19.71 | -6.009% | 459,997 | +80.416% |
| 2026-06-01 | 20.98 | 21.21 | 20.45 | 20.97 | -0.522% | 312,139 | +69.576% |
| 2026-05-29 | 21.99 | 22.14 | 20.99 | 21.08 | -4.659% | 358,634 | +68.691% |
| 2026-05-28 | 21.12 | 22.18 | 21.10 | 22.11 | +3.998% | 299,800 | +60.832% |
| 2026-05-27 | 19.77 | 21.81 | 19.68 | 21.26 | +7.974% | 626,063 | +67.262% |
| 2026-05-26 | 20.12 | 20.12 | 19.55 | 19.69 | -2.283% | 401,929 | +80.599% |
| 2026-05-22 | 20.52 | 20.91 | 20.08 | 20.15 | -1.899% | 289,271 | +76.476% |
| 2026-05-21 | 19.78 | 20.65 | 19.73 | 20.54 | +2.546% | 327,277 | +73.126% |
| 2026-05-20 | 19.28 | 20.05 | 18.91 | 20.03 | +4.323% | 425,112 | +77.534% |
| 2026-05-19 | 19.42 | 19.70 | 18.82 | 19.20 | -0.621% | 343,467 | +85.208% |
| 2026-05-18 | 18.48 | 20.22 | 18.48 | 19.32 | +0.993% | 515,295 | +84.058% |
| 2026-05-15 | 18.69 | 19.61 | 18.64 | 19.13 | +1.324% | 554,910 | +85.886% |
| 2026-05-14 | 18.25 | 19.00 | 17.72 | 18.88 | +4.022% | 652,483 | +88.347% |
| 2026-05-13 | 18.51 | 18.82 | 17.81 | 18.15 | -2.576% | 664,497 | +95.923% |
| 2026-05-12 | 18.95 | 19.23 | 18.35 | 18.63 | -2.153% | 571,231 | +90.875% |
| 2026-05-11 | 19.91 | 19.98 | 18.89 | 19.04 | -3.984% | 627,203 | +86.765% |
| 2026-05-08 | 19.26 | 19.85 | 18.66 | 19.83 | +3.067% | 498,549 | +79.324% |
| 2026-05-07 | 22.66 | 22.88 | 18.31 | 19.24 | -22.263% | 1,999,197 | +84.823% |
| 2026-05-06 | 24.66 | 25.23 | 24.25 | 24.75 | +0.610% | 701,839 | +43.677% |
| 2026-05-05 | 25.43 | 25.50 | 24.43 | 24.60 | -3.605% | 398,859 | +44.553% |
| 2026-05-04 | 24.73 | 25.70 | 24.73 | 25.52 | +2.862% | 230,633 | +39.342% |
| 2026-05-01 | 24.53 | 25.11 | 24.15 | 24.81 | +1.307% | 176,943 | +43.329% |
| 2026-04-30 | 24.50 | 24.90 | 24.13 | 24.49 | +1.031% | 350,639 | +45.202% |
| 2026-04-29 | 24.33 | 24.35 | 23.31 | 24.24 | -1.823% | 406,768 | +46.700% |
| 2026-04-28 | 25.00 | 25.28 | 24.48 | 24.69 | -1.161% | 291,619 | +44.026% |
| 2026-04-27 | 24.45 | 25.71 | 24.39 | 24.98 | +2.126% | 306,045 | +42.354% |
| 2026-04-24 | 23.59 | 24.61 | 23.18 | 24.46 | +3.250% | 341,351 | +45.380% |
| 2026-04-23 | 24.80 | 24.80 | 23.31 | 23.69 | -5.618% | 259,205 | +50.106% |
| 2026-04-22 | 24.72 | 25.13 | 24.41 | 25.10 | +2.116% | 226,888 | +41.673% |
| 2026-04-21 | 25.19 | 25.71 | 24.37 | 24.58 | -2.305% | 492,926 | +44.670% |
| 2026-04-20 | 24.67 | 25.32 | 24.67 | 25.16 | +0.439% | 212,627 | +41.335% |
| 2026-04-17 | 25.14 | 25.36 | 24.84 | 25.05 | +1.995% | 214,833 | +41.956% |
| 2026-04-16 | 24.62 | 24.82 | 24.14 | 24.56 | -0.244% | 261,814 | +44.788% |
| 2026-04-15 | 24.37 | 25.00 | 24.37 | 24.62 | +1.026% | 196,046 | +44.435% |
| 2026-04-14 | 23.72 | 24.81 | 23.72 | 24.37 | +3.570% | 210,987 | +45.917% |
| 2026-04-13 | 22.92 | 23.58 | 22.81 | 23.53 | +1.729% | 251,218 | +51.126% |
| 2026-04-10 | 23.30 | 23.33 | 21.79 | 23.13 | -1.280% | 443,673 | +53.740% |
| 2026-04-09 | 24.83 | 25.54 | 23.33 | 23.43 | -6.987% | 216,127 | +51.771% |
| 2026-04-08 | 25.85 | 26.68 | 24.82 | 25.19 | +1.450% | 418,651 | +41.167% |
| 2026-04-07 | 24.82 | 25.26 | 24.65 | 24.83 | +0.404% | 281,168 | +43.214% |
| 2026-04-06 | 24.96 | 25.31 | 24.63 | 24.73 | -0.443% | 201,590 | +43.793% |
| 2026-04-02 | 24.41 | 25.22 | 24.09 | 24.84 | -0.838% | 288,515 | +43.156% |
| 2026-04-01 | 24.92 | 25.48 | 24.57 | 25.05 | +2.037% | 292,857 | +41.956% |
| 2026-03-31 | 23.86 | 24.86 | 23.71 | 24.55 | +4.246% | 431,483 | +44.847% |
| 2026-03-30 | 23.54 | 23.92 | 23.24 | 23.55 | +0.085% | 286,413 | +50.998% |
| 2026-03-27 | 24.60 | 24.64 | 23.44 | 23.53 | -4.737% | 294,100 | +51.126% |
| 2026-03-26 | 25.11 | 26.02 | 24.65 | 24.70 | -2.256% | 461,938 | +43.968% |
| 2026-03-25 | 25.81 | 26.19 | 25.08 | 25.27 | -0.316% | 280,890 | +40.720% |
| 2026-03-24 | 25.73 | 25.87 | 25.10 | 25.35 | -1.553% | 230,860 | +40.276% |
| 2026-03-23 | 25.81 | 26.12 | 25.29 | 25.75 | +3.000% | 249,290 | +38.097% |
| 2026-03-20 | 25.69 | 25.69 | 24.74 | 25.00 | -2.724% | 294,133 | +42.240% |
| 2026-03-19 | 25.46 | 26.16 | 25.14 | 25.70 | +0.332% | 222,001 | +38.366% |
| 2026-03-18 | 25.50 | 26.10 | 25.26 | 25.61 | -1.100% | 371,941 | +38.825% |
| 2026-03-17 | 26.05 | 26.38 | 25.64 | 25.90 | +0.271% | 349,681 | +37.297% |
| 2026-03-16 | 25.81 | 26.79 | 25.67 | 25.83 | +1.056% | 331,508 | +37.669% |
| 2026-03-13 | 25.40 | 26.13 | 25.20 | 25.56 | +0.948% | 245,491 | +39.124% |
| 2026-03-12 | 25.77 | 25.96 | 24.89 | 25.32 | -3.100% | 388,103 | +40.442% |
| 2026-03-11 | 26.41 | 26.64 | 25.82 | 26.13 | -1.767% | 232,542 | +36.089% |
| 2026-03-10 | 26.95 | 27.36 | 26.49 | 26.60 | -1.554% | 237,495 | +33.684% |
| 2026-03-09 | 26.81 | 27.03 | 25.76 | 27.02 | -0.369% | 335,734 | +31.606% |
| 2026-03-06 | 27.23 | 27.80 | 27.07 | 27.12 | -2.831% | 318,334 | +31.121% |
| 2026-03-05 | 27.67 | 28.58 | 27.17 | 27.91 | -0.923% | 419,929 | +27.410% |
| 2026-03-04 | 27.74 | 28.59 | 27.40 | 28.17 | +2.176% | 563,098 | +26.234% |
| 2026-03-03 | 27.06 | 28.03 | 26.61 | 27.57 | -1.501% | 869,012 | +28.981% |
| 2026-03-02 | 28.74 | 29.37 | 27.73 | 27.99 | -5.343% | 515,356 | +27.045% |
| 2026-02-27 | 29.87 | 30.50 | 27.22 | 29.57 | -7.246% | 927,028 | +20.257% |
| 2026-02-26 | 30.83 | 32.05 | 30.40 | 31.88 | +3.406% | 665,805 | +11.543% |
| 2026-02-25 | 30.28 | 31.11 | 29.92 | 30.83 | +2.973% | 409,411 | +15.342% |
| 2026-02-24 | 28.96 | 30.54 | 28.61 | 29.94 | +3.455% | 555,547 | +18.771% |
| 2026-02-23 | 28.77 | 29.67 | 27.80 | 28.94 | -0.924% | 469,329 | +22.875% |
| 2026-02-20 | 31.61 | 31.61 | 29.10 | 29.21 | -6.796% | 607,242 | +21.739% |
| 2026-02-19 | 33.50 | 33.50 | 31.12 | 31.34 | -6.920% | 622,025 | +13.465% |
| 2026-02-18 | 33.65 | 34.44 | 33.40 | 33.67 | +0.748% | 199,988 | +5.613% |
| 2026-02-17 | 33.13 | 34.18 | 32.70 | 33.42 | +0.814% | 231,539 | +6.403% |
| 2026-02-13 | 31.84 | 33.66 | 31.84 | 33.15 | +3.918% | 242,879 | +7.270% |
| 2026-02-12 | 32.42 | 32.83 | 31.39 | 31.90 | -1.361% | 278,211 | +11.473% |
| 2026-02-11 | 32.62 | 32.98 | 31.38 | 32.34 | -0.093% | 531,721 | +9.957% |
| 2026-02-10 | 32.40 | 33.10 | 32.25 | 32.37 | +0.434% | 307,910 | +9.855% |
| 2026-02-09 | 32.40 | 33.01 | 32.04 | 32.23 | -1.588% | 426,187 | +10.332% |
| 2026-02-06 | 32.99 | 33.30 | 31.64 | 32.75 | +1.080% | 556,508 | +8.580% |
| 2026-02-05 | 34.98 | 35.50 | 32.26 | 32.40 | -7.323% | 763,741 | +9.753% |
| 2026-02-04 | 38.85 | 39.04 | 34.54 | 34.96 | -10.221% | 668,317 | +1.716% |
| 2026-02-03 | 39.47 | 40.45 | 38.76 | 38.94 | -1.343% | 408,954 | -8.680% |
| 2026-02-02 | 39.65 | 40.88 | 39.31 | 39.47 | +0.203% | 261,265 | -9.906% |
| 2026-01-30 | 39.16 | 40.05 | 38.20 | 39.39 | +0.587% | 425,621 | -9.723% |
| 2026-01-29 | 39.51 | 39.66 | 38.43 | 39.16 | -0.886% | 324,381 | -9.193% |
| 2026-01-28 | 42.78 | 42.78 | 39.00 | 39.51 | -7.773% | 560,711 | -9.997% |
| 2026-01-27 | 43.00 | 43.24 | 42.39 | 42.84 | -0.465% | 358,455 | -16.993% |
| 2026-01-26 | 42.25 | 44.28 | 42.19 | 43.04 | +1.894% | 616,379 | -17.379% |
| 2026-01-23 | 41.94 | 42.31 | 41.10 | 42.24 | +0.214% | 371,273 | -15.814% |
| 2026-01-22 | 41.22 | 43.01 | 41.09 | 42.15 | +2.855% | 251,582 | -15.635% |
| 2026-01-21 | 41.02 | 41.85 | 40.33 | 40.98 | +0.294% | 279,315 | -13.226% |
| 2026-01-20 | 39.90 | 41.02 | 39.74 | 40.86 | +2.124% | 298,793 | -12.971% |
| 2026-01-16 | 40.75 | 41.27 | 39.92 | 40.01 | -1.816% | 289,641 | -11.122% |
| 2026-01-15 | 40.79 | 41.60 | 40.24 | 40.75 | -0.049% | 276,949 | -12.736% |
| 2026-01-14 | 39.61 | 41.09 | 39.21 | 40.77 | +2.851% | 410,788 | -12.779% |
| 2026-01-13 | 39.85 | 39.85 | 38.73 | 39.64 | -0.050% | 330,144 | -10.293% |
| 2026-01-12 | 40.80 | 41.88 | 39.06 | 39.66 | +0.813% | 614,756 | -10.338% |
| 2026-01-09 | 39.90 | 40.70 | 38.67 | 39.34 | -1.379% | 332,440 | -9.609% |
| 2026-01-08 | 40.61 | 41.02 | 39.47 | 39.89 | -1.773% | 303,896 | -10.855% |
| 2026-01-07 | 40.37 | 41.34 | 39.99 | 40.61 | +1.348% | 274,232 | -12.435% |
| 2026-01-06 | 38.91 | 40.27 | 37.29 | 40.07 | +2.744% | 407,551 | -11.255% |
| 2026-01-05 | 38.48 | 39.13 | 37.47 | 39.00 | +1.194% | 507,316 | -8.821% |
| 2026-01-02 | 39.02 | 39.16 | 37.83 | 38.54 | -0.925% | 404,354 | -7.732% |
| 2025-12-31 | 39.43 | 39.50 | 38.81 | 38.90 | -1.043% | 356,958 | -8.586% |
| 2025-12-30 | 39.39 | 39.76 | 38.75 | 39.31 | +0.102% | 221,119 | -9.540% |
| 2025-12-29 | 39.40 | 39.74 | 38.75 | 39.27 | -0.317% | 264,578 | -9.447% |
| 2025-12-26 | 39.89 | 39.97 | 39.28 | 39.40 | -1.734% | 187,021 | -9.735% |
| 2025-12-24 | 40.18 | 40.34 | 39.51 | 40.09 | -0.274% | 138,394 | -11.300% |
| 2025-12-23 | 41.05 | 41.15 | 40.01 | 40.20 | -2.875% | 225,612 | -11.542% |
| 2025-12-22 | 40.00 | 42.17 | 39.89 | 41.39 | +4.944% | 502,346 | -14.086% |
| 2025-12-19 | 39.46 | 39.87 | 39.15 | 39.44 | -0.404% | 361,576 | -9.838% |
| 2025-12-18 | 39.73 | 40.23 | 39.12 | 39.60 | -0.151% | 280,808 | -10.202% |
| 2025-12-17 | 39.05 | 40.10 | 38.16 | 39.66 | +1.562% | 319,842 | -10.338% |
| 2025-12-16 | 38.46 | 39.10 | 37.76 | 39.05 | +0.437% | 316,405 | -8.937% |
| 2025-12-15 | 39.05 | 39.53 | 38.24 | 38.88 | +0.647% | 393,224 | -8.539% |
| 2025-12-12 | 38.93 | 39.19 | 38.06 | 38.63 | +1.738% | 455,357 | -7.947% |
| 2025-12-11 | 37.96 | 38.20 | 36.63 | 37.97 | -0.132% | 511,055 | -6.347% |
| 2025-12-10 | 38.25 | 38.59 | 37.90 | 38.02 | -0.601% | 664,371 | -6.470% |
| 2025-12-09 | 38.20 | 38.88 | 37.83 | 38.25 | +0.394% | 514,077 | -7.033% |
| 2025-12-08 | 39.19 | 39.19 | 37.93 | 38.10 | -1.398% | 332,151 | -6.667% |
| 2025-12-05 | 39.54 | 40.10 | 38.38 | 38.64 | -2.473% | 549,827 | -7.971% |
| 2025-12-04 | 39.41 | 40.54 | 38.73 | 39.62 | +0.533% | 438,454 | -10.247% |
| 2025-12-03 | 39.10 | 40.05 | 38.69 | 39.41 | +0.793% | 301,737 | -9.769% |
| 2025-12-02 | 39.17 | 39.58 | 38.98 | 39.10 | -0.051% | 218,595 | -9.054% |
| 2025-12-01 | 39.76 | 39.97 | 38.64 | 39.12 | -2.078% | 454,036 | -9.100% |
| 2025-11-28 | 40.00 | 40.61 | 39.34 | 39.95 | +0.025% | 156,298 | -10.989% |
| 2025-11-26 | 39.93 | 40.51 | 39.38 | 39.94 | +0.025% | 480,578 | -10.966% |
| 2025-11-25 | 38.61 | 40.23 | 38.17 | 39.93 | +3.741% | 560,410 | -10.944% |
| 2025-11-24 | 37.94 | 39.62 | 37.58 | 38.49 | +1.610% | 677,731 | -7.612% |
| 2025-11-21 | 35.70 | 38.15 | 35.48 | 37.88 | +6.047% | 727,792 | -6.125% |
| 2025-11-20 | 35.09 | 36.60 | 34.92 | 35.72 | +3.088% | 745,770 | -0.448% |
| 2025-11-19 | 33.64 | 35.13 | 33.03 | 34.65 | +3.279% | 468,340 | +2.626% |
| 2025-11-18 | 33.95 | 34.38 | 33.38 | 33.55 | -1.178% | 330,723 | +5.991% |
| 2025-11-17 | 33.61 | 34.37 | 33.03 | 33.95 | +1.495% | 350,228 | +4.742% |
| 2025-11-14 | 33.02 | 33.97 | 32.96 | 33.45 | -1.964% | 483,880 | +6.308% |
| 2025-11-13 | 34.82 | 35.00 | 33.98 | 34.12 | -2.010% | 398,593 | +4.220% |
| 2025-11-12 | 34.72 | 35.48 | 34.41 | 34.82 | -0.429% | 339,794 | +2.125% |
| 2025-11-11 | 34.64 | 35.49 | 34.34 | 34.97 | +0.662% | 458,171 | +1.687% |
| 2025-11-10 | 33.11 | 34.83 | 32.51 | 34.74 | +5.145% | 390,565 | +2.360% |
| 2025-11-07 | 33.69 | 34.13 | 32.72 | 33.04 | -1.520% | 375,524 | +7.627% |
| 2025-11-06 | 33.17 | 33.97 | 33.06 | 33.55 | -0.060% | 679,352 | +5.991% |
| 2025-11-05 | 31.56 | 34.36 | 31.55 | 33.57 | +6.133% | 1,094,628 | +5.928% |
| 2025-11-04 | 26.93 | 31.84 | 26.01 | 31.63 | +21.701% | 1,513,953 | +12.425% |
| 2025-11-03 | 25.50 | 26.97 | 25.29 | 25.99 | +1.922% | 1,077,914 | +36.822% |
| 2025-10-31 | 24.17 | 25.62 | 23.81 | 25.50 | +5.328% | 454,259 | +39.451% |
| 2025-10-30 | 23.73 | 24.43 | 23.73 | 24.21 | +1.980% | 196,721 | +46.881% |
| 2025-10-29 | 24.08 | 24.64 | 23.46 | 23.74 | -1.698% | 195,951 | +49.789% |
| 2025-10-28 | 24.05 | 24.27 | 23.31 | 24.15 | +0.793% | 168,697 | +47.246% |
| 2025-10-27 | 24.73 | 24.77 | 23.86 | 23.96 | -2.244% | 210,433 | +48.414% |
| 2025-10-24 | 24.39 | 24.86 | 24.23 | 24.51 | +1.365% | 198,915 | +45.084% |
| 2025-10-23 | 23.66 | 24.45 | 23.46 | 24.18 | +1.853% | 209,403 | +47.064% |
| 2025-10-22 | 23.53 | 23.85 | 23.40 | 23.74 | +1.453% | 246,157 | +49.789% |
| 2025-10-21 | 23.28 | 23.52 | 22.70 | 23.40 | +1.695% | 279,076 | +51.966% |
| 2025-10-20 | 22.49 | 23.21 | 22.24 | 23.01 | +3.930% | 284,595 | +54.542% |
| 2025-10-17 | 22.52 | 22.74 | 22.10 | 22.14 | -1.731% | 230,821 | +60.614% |
| 2025-10-16 | 22.75 | 23.18 | 22.31 | 22.53 | +0.089% | 240,528 | +57.834% |
| 2025-10-15 | 22.38 | 22.82 | 22.11 | 22.51 | +0.671% | 339,499 | +57.974% |
| 2025-10-14 | 22.57 | 22.79 | 22.23 | 22.36 | -1.973% | 254,931 | +59.034% |
| 2025-10-13 | 23.43 | 23.94 | 22.67 | 22.81 | -1.170% | 186,557 | +55.897% |
| 2025-10-10 | 23.82 | 23.82 | 22.68 | 23.08 | -2.451% | 263,143 | +54.073% |
| 2025-10-09 | 23.54 | 24.00 | 23.35 | 23.66 | +0.297% | 191,668 | +50.296% |
| 2025-10-08 | 23.10 | 23.88 | 23.05 | 23.59 | +2.923% | 242,890 | +50.742% |
| 2025-10-07 | 23.32 | 23.52 | 22.66 | 22.92 | -1.673% | 279,492 | +55.148% |
| 2025-10-06 | 22.85 | 23.71 | 22.27 | 23.31 | +2.597% | 419,596 | +52.553% |
| 2025-10-03 | 22.40 | 23.38 | 22.36 | 22.72 | +2.204% | 228,512 | +56.514% |
| 2025-10-02 | 23.03 | 23.17 | 22.05 | 22.23 | -3.432% | 455,338 | +59.964% |
| 2025-10-01 | 22.69 | 23.19 | 22.31 | 23.02 | +1.098% | 410,340 | +54.474% |
| 2025-09-30 | 22.27 | 22.81 | 22.01 | 22.77 | +1.834% | 212,616 | +56.170% |
| 2025-09-29 | 22.84 | 22.84 | 22.12 | 22.36 | -1.541% | 227,100 | +59.034% |
| 2025-09-26 | 23.03 | 23.14 | 22.34 | 22.71 | -0.132% | 163,252 | +56.583% |
| 2025-09-25 | 22.50 | 23.18 | 21.92 | 22.74 | +0.309% | 306,009 | +56.376% |
| 2025-09-24 | 23.46 | 23.66 | 22.48 | 22.67 | -3.778% | 251,015 | +56.859% |
| 2025-09-23 | 24.22 | 24.54 | 23.45 | 23.56 | -2.159% | 261,647 | +50.934% |
| 2025-09-22 | 24.11 | 24.57 | 23.81 | 24.08 | -1.352% | 301,635 | +47.674% |
| 2025-09-19 | 23.46 | 24.65 | 23.13 | 24.41 | +4.049% | 692,628 | +45.678% |
| 2025-09-18 | 22.19 | 23.49 | 22.00 | 23.46 | +7.516% | 558,787 | +51.577% |
| 2025-09-17 | 21.79 | 22.57 | 21.62 | 21.82 | +0.322% | 251,415 | +62.970% |
| 2025-09-16 | 21.82 | 22.44 | 21.52 | 21.75 | +0.601% | 435,219 | +63.494% |
| 2025-09-15 | 21.44 | 21.84 | 21.28 | 21.62 | +0.934% | 644,331 | +64.477% |
| 2025-09-12 | 22.75 | 22.88 | 21.37 | 21.42 | -5.846% | 301,733 | +66.013% |
| 2025-09-11 | 23.41 | 23.57 | 22.70 | 22.75 | -0.828% | 332,381 | +56.308% |
| 2025-09-10 | 24.65 | 24.65 | 22.90 | 22.94 | -6.937% | 380,018 | +55.013% |
| 2025-09-09 | 24.24 | 24.74 | 23.81 | 24.65 | +2.452% | 309,323 | +44.260% |
| 2025-09-08 | 23.64 | 24.09 | 23.06 | 24.06 | +2.122% | 276,639 | +47.797% |
| 2025-09-05 | 23.05 | 23.78 | 22.88 | 23.56 | +2.036% | 233,004 | +50.934% |
| 2025-09-04 | 23.03 | 23.34 | 22.54 | 23.09 | -0.474% | 419,896 | +54.006% |
| 2025-09-03 | 24.21 | 24.51 | 23.03 | 23.20 | -4.172% | 656,782 | +53.276% |
| 2025-09-02 | 23.92 | 24.39 | 23.52 | 24.21 | +0.833% | 659,313 | +46.881% |
| 2025-08-29 | 23.21 | 24.04 | 22.95 | 24.01 | +2.344% | 518,805 | +48.105% |
| 2025-08-28 | 22.10 | 23.69 | 22.00 | 23.46 | +5.296% | 655,802 | +51.577% |
| 2025-08-27 | 21.35 | 22.35 | 21.24 | 22.28 | +4.356% | 839,167 | +59.605% |
| 2025-08-26 | 20.57 | 21.65 | 20.35 | 21.35 | +3.792% | 490,603 | +66.557% |
| 2025-08-25 | 20.81 | 21.03 | 20.51 | 20.57 | -1.296% | 281,230 | +72.873% |
| 2025-08-22 | 20.13 | 21.03 | 20.00 | 20.84 | +4.357% | 354,984 | +70.633% |
| 2025-08-21 | 19.64 | 20.22 | 19.59 | 19.97 | +0.961% | 227,389 | +78.067% |
| 2025-08-20 | 19.75 | 20.16 | 19.23 | 19.78 | -0.603% | 343,367 | +79.778% |
| 2025-08-19 | 20.66 | 20.80 | 19.80 | 19.90 | -3.210% | 635,401 | +78.693% |
| 2025-08-18 | 20.01 | 20.67 | 20.01 | 20.56 | +2.339% | 360,777 | +72.957% |
| 2025-08-15 | 20.06 | 20.21 | 19.45 | 20.09 | +1.362% | 717,177 | +77.003% |
| 2025-08-14 | 19.21 | 19.96 | 18.99 | 19.82 | +2.112% | 724,443 | +79.415% |
| 2025-08-13 | 19.51 | 19.92 | 19.24 | 19.41 | +0.362% | 2,389,464 | +83.205% |
| 2025-08-12 | 19.07 | 19.66 | 18.96 | 19.34 | +0.939% | 475,197 | +83.868% |
| 2025-08-11 | 19.47 | 19.60 | 19.00 | 19.16 | -1.033% | 452,856 | +85.595% |
| 2025-08-08 | 19.90 | 20.18 | 19.27 | 19.36 | -1.476% | 560,767 | +83.678% |
| 2025-08-07 | 19.50 | 19.80 | 18.81 | 19.65 | -0.557% | 738,080 | +80.967% |
| 2025-08-06 | 20.27 | 20.76 | 19.14 | 19.76 | -2.899% | 1,274,515 | +79.960% |
| 2025-08-05 | 19.85 | 21.33 | 18.68 | 20.35 | +32.833% | 2,024,883 | +74.742% |
| 2025-08-04 | 14.75 | 15.41 | 14.59 | 15.32 | +4.573% | 884,159 | +132.115% |
| 2025-08-01 | 15.16 | 15.16 | 14.61 | 14.65 | -3.300% | 421,610 | +142.730% |
| 2025-07-31 | 16.00 | 16.20 | 15.11 | 15.15 | -5.784% | 455,587 | +134.719% |
| 2025-07-30 | 16.36 | 16.66 | 16.01 | 16.08 | -0.924% | 346,190 | +121.144% |
| 2025-07-29 | 16.32 | 16.34 | 16.01 | 16.23 | -0.612% | 325,678 | +119.100% |
| 2025-07-28 | 16.32 | 16.65 | 16.10 | 16.33 | +1.618% | 330,865 | +117.759% |
| 2025-07-25 | 16.45 | 16.57 | 16.00 | 16.07 | -2.191% | 288,523 | +121.282% |
| 2025-07-24 | 16.72 | 16.82 | 16.34 | 16.43 | -2.202% | 308,618 | +116.433% |
| 2025-07-23 | 16.92 | 17.31 | 16.47 | 16.80 | +2.941% | 399,252 | +111.667% |
| 2025-07-22 | 16.72 | 16.93 | 16.16 | 16.32 | -2.392% | 457,398 | +117.892% |
| 2025-07-21 | 16.54 | 16.95 | 16.25 | 16.72 | +1.088% | 543,371 | +112.679% |
| 2025-07-18 | 17.58 | 17.72 | 16.41 | 16.54 | -4.888% | 463,744 | +114.994% |
| 2025-07-17 | 18.74 | 18.91 | 17.32 | 17.39 | -6.906% | 482,566 | +104.485% |
| 2025-07-16 | 19.00 | 19.16 | 18.36 | 18.68 | -1.007% | 256,827 | +90.364% |
| 2025-07-15 | 19.58 | 19.70 | 18.65 | 18.87 | -3.231% | 300,475 | +88.447% |
| 2025-07-14 | 19.67 | 19.82 | 19.31 | 19.50 | -0.814% | 231,094 | +82.359% |
| 2025-07-11 | 19.68 | 19.90 | 19.29 | 19.66 | -0.907% | 284,050 | +80.875% |
| 2025-07-10 | 20.07 | 20.26 | 19.68 | 19.84 | -1.392% | 282,936 | +79.234% |
| 2025-07-09 | 19.83 | 20.22 | 19.57 | 20.12 | +1.822% | 415,214 | +76.740% |
| 2025-07-08 | 19.50 | 19.86 | 19.21 | 19.76 | +1.542% | 400,644 | +79.960% |
| 2025-07-07 | 20.21 | 20.32 | 19.44 | 19.46 | -4.138% | 576,172 | +82.734% |
| 2025-07-03 | 20.16 | 20.52 | 20.00 | 20.30 | +1.449% | 166,047 | +75.172% |
| 2025-07-02 | 20.21 | 20.57 | 20.00 | 20.01 | -1.622% | 337,491 | +77.711% |
| 2025-07-01 | 20.25 | 20.58 | 20.01 | 20.34 | -0.392% | 353,247 | +74.828% |
| 2025-06-30 | 20.34 | 20.63 | 20.20 | 20.42 | +0.344% | 527,611 | +74.143% |
| 2025-06-27 | 19.77 | 20.55 | 19.66 | 20.35 | +3.038% | 1,394,896 | +74.742% |
| 2025-06-26 | 19.47 | 19.92 | 19.35 | 19.75 | +1.438% | 434,066 | +80.051% |
| 2025-06-25 | 19.19 | 19.59 | 18.81 | 19.47 | +1.618% | 430,423 | +82.640% |
| 2025-06-24 | 18.78 | 19.30 | 18.75 | 19.16 | +1.645% | 310,009 | +85.595% |
| 2025-06-23 | 18.37 | 18.92 | 18.18 | 18.85 | +1.782% | 255,462 | +88.647% |
| 2025-06-20 | 19.15 | 19.18 | 18.43 | 18.52 | -2.062% | 312,825 | +92.009% |
| 2025-06-18 | 18.51 | 19.06 | 17.89 | 18.91 | +1.996% | 335,521 | +88.049% |
| 2025-06-17 | 19.12 | 19.36 | 18.08 | 18.54 | -3.788% | 581,562 | +91.802% |
| 2025-06-16 | 18.76 | 19.38 | 18.31 | 19.27 | +2.773% | 369,679 | +84.536% |
| 2025-06-13 | 18.19 | 18.99 | 17.96 | 18.75 | -0.372% | 516,146 | +89.653% |
| 2025-06-12 | 18.38 | 18.83 | 18.17 | 18.82 | +2.061% | 573,305 | +88.948% |
| 2025-06-11 | 18.12 | 18.67 | 17.98 | 18.44 | +2.217% | 424,093 | +92.842% |
| 2025-06-10 | 18.19 | 18.46 | 17.95 | 18.04 | -0.715% | 323,802 | +97.118% |
| 2025-06-09 | 17.74 | 18.45 | 17.43 | 18.17 | +3.239% | 469,454 | +95.707% |
| 2025-06-06 | 17.25 | 17.67 | 17.23 | 17.60 | +3.408% | 560,182 | +102.045% |
| 2025-06-05 | 17.01 | 17.19 | 16.61 | 17.02 | 0.000% | 343,692 | +108.931% |
| 2025-06-04 | 16.68 | 17.05 | 16.59 | 17.02 | +1.855% | 279,926 | +108.931% |
| 2025-06-03 | 16.22 | 16.91 | 15.94 | 16.71 | +2.704% | 391,278 | +112.807% |
| 2025-06-02 | 15.92 | 16.42 | 15.56 | 16.27 | +1.879% | 487,737 | +118.562% |
| 2025-05-30 | 15.93 | 16.06 | 15.62 | 15.97 | +0.125% | 441,011 | +122.668% |
| 2025-05-29 | 16.43 | 16.43 | 15.76 | 15.95 | -1.725% | 329,133 | +122.947% |
| 2025-05-28 | 15.78 | 16.26 | 15.45 | 16.23 | +2.722% | 540,351 | +119.100% |
| 2025-05-27 | 16.34 | 16.39 | 15.70 | 15.80 | -1.863% | 531,067 | +125.063% |
| 2025-05-23 | 15.76 | 16.14 | 15.66 | 16.10 | +1.322% | 287,463 | +120.870% |
| 2025-05-22 | 15.97 | 16.06 | 15.75 | 15.89 | -0.811% | 292,532 | +123.789% |
| 2025-05-21 | 16.34 | 16.48 | 15.89 | 16.02 | -2.909% | 318,503 | +121.973% |
| 2025-05-20 | 16.42 | 16.56 | 16.22 | 16.50 | +0.610% | 244,623 | +115.515% |
| 2025-05-19 | 16.49 | 16.66 | 16.30 | 16.40 | -2.090% | 334,055 | +116.829% |
| 2025-05-16 | 16.46 | 16.93 | 16.42 | 16.75 | +1.638% | 393,889 | +112.299% |
| 2025-05-15 | 16.31 | 16.79 | 15.84 | 16.48 | +0.980% | 409,234 | +115.777% |
| 2025-05-14 | 17.04 | 17.09 | 16.31 | 16.32 | -4.169% | 439,644 | +117.892% |
| 2025-05-13 | 17.04 | 17.32 | 16.55 | 17.03 | -0.059% | 498,873 | +108.808% |
| 2025-05-12 | 17.25 | 17.49 | 16.77 | 17.04 | +1.519% | 370,831 | +108.685% |
| 2025-05-09 | 17.23 | 17.34 | 16.67 | 16.79 | -2.469% | 380,690 | +111.856% |
| 2025-05-08 | 17.24 | 17.70 | 16.64 | 17.21 | +0.938% | 583,072 | +106.624% |
| 2025-05-07 | 16.72 | 17.21 | 16.55 | 17.05 | +2.587% | 792,721 | +108.563% |
| 2025-05-06 | 16.21 | 18.00 | 15.70 | 16.62 | -11.360% | 1,563,475 | +113.959% |
| 2025-05-05 | 19.40 | 19.67 | 18.69 | 18.75 | -3.101% | 546,471 | +89.653% |
| 2025-05-02 | 19.30 | 19.80 | 19.05 | 19.35 | +0.207% | 1,248,970 | +83.773% |
| 2025-05-01 | 20.27 | 20.27 | 19.28 | 19.31 | -3.691% | 471,140 | +84.153% |
| 2025-04-30 | 19.78 | 20.12 | 19.35 | 20.05 | +1.008% | 394,178 | +77.357% |
| 2025-04-29 | 20.32 | 20.32 | 19.63 | 19.85 | -1.195% | 322,453 | +79.144% |
| 2025-04-28 | 20.66 | 20.82 | 19.62 | 20.09 | -2.618% | 489,240 | +77.003% |
| 2025-04-25 | 20.86 | 20.86 | 20.33 | 20.63 | -1.433% | 298,200 | +72.370% |
| 2025-04-24 | 21.25 | 21.86 | 20.26 | 20.93 | -1.598% | 567,322 | +69.900% |
| 2025-04-23 | 22.53 | 22.82 | 21.20 | 21.27 | -3.230% | 468,264 | +67.184% |
| 2025-04-22 | 21.42 | 22.09 | 21.05 | 21.98 | +3.974% | 350,110 | +61.783% |
| 2025-04-21 | 21.41 | 21.79 | 21.12 | 21.14 | -1.720% | 635,228 | +68.212% |
| 2025-04-17 | 21.14 | 21.81 | 21.13 | 21.51 | +1.176% | 454,033 | +65.318% |
| 2025-04-16 | 20.80 | 21.47 | 20.38 | 21.26 | +0.998% | 501,771 | +67.262% |
| 2025-04-15 | 19.85 | 21.10 | 19.75 | 21.05 | +5.832% | 515,586 | +68.931% |
| 2025-04-14 | 20.02 | 20.11 | 19.50 | 19.89 | 0.000% | 193,476 | +78.783% |