Castellum AB (publ) (BIT:1CAST)
Italy · Delayed Price · Currency is EUR 10.57
-0.02 (-0.19%)
At close: Mar 6, 2026
Castellum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.05% | - |
| Mar 4, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.05% | - |
| Mar 3, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -3.68% | - |
| Mar 2, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Feb 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.09% | - |
| Feb 26, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.05% | - |
| Feb 25, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.05% | - |
| Feb 24, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.83% | - |
| Feb 23, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -5.39% | - |
| Feb 20, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 6.73% | - |
| Feb 19, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -3.75% | - |
| Feb 18, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2.61% | - |
| Feb 17, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 1.02% | - |
| Feb 16, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 1.79% | - |
| Feb 13, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -1.16% | - |
| Feb 12, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.28% | - |
| Feb 11, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -4.90% | - |
| Feb 10, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 2.95% | - |
| Feb 9, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.80% | - |
| Feb 6, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.64% | - |
| Feb 5, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 3.83% | - |
| Feb 4, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -3.55% | - |
| Feb 3, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -3.56% | - |
| Feb 2, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 6.21% | - |
| Jan 30, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -3.73% | - |
| Jan 29, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.91% | - |
| Jan 28, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.78% | - |
| Jan 27, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 4.39% | - |
| Jan 26, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -1.64% | - |
| Jan 23, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.05% | - |
| Jan 22, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 2.01% | - |
| Jan 21, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.38% | - |
| Jan 20, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -4.76% | - |
| Jan 19, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 4.40% | - |
| Jan 16, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.71% | - |
| Jan 15, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 5.63% | - |
| Jan 14, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 5.10% | - |
| Jan 13, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -6.83% | - |
| Jan 12, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 1.75% | - |
| Jan 9, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.25% | - |
| Jan 8, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.06% | - |
| Jan 7, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 2.67% | - |
| Jan 6, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | - |
| Jan 5, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 2.47% | - |
| Jan 2, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - | - |
| Dec 30, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - | - |
| Dec 29, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - | - |
| Dec 23, 2025 | 9.43 | 9.43 | 9.43 | 9.49 | 9.43 | - | - |
| Dec 22, 2025 | 9.43 | 9.43 | 9.43 | 9.49 | 9.43 | - | - |
| Dec 19, 2025 | 9.43 | 9.43 | 9.43 | 9.49 | 9.43 | - | - |