Castellum AB (publ) (BIT:1CAST)
Italy · Delayed Price · Currency is EUR 9.59
+0.01 (0.13%)
At close: Sep 9, 2025
Castellum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - | - |
| Sep 10, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.83% | - |
| Sep 9, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.13% | - |
| Sep 8, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.38% | - |
| Sep 5, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.06% | - |
| Sep 4, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.33% | - |
| Sep 3, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -1.46% | - |
| Sep 2, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.02% | - |
| Sep 1, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.29% | - |
| Aug 29, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -3.80% | - |
| Aug 28, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.81% | - |
| Aug 27, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.58% | - |
| Aug 26, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -1.53% | - |
| Aug 25, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.92% | - |
| Aug 22, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.22% | - |
| Aug 21, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.68% | - |
| Aug 20, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.26% | - |
| Aug 19, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | - |
| Aug 18, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | - |
| Aug 14, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.82% | - |
| Aug 13, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.94% | - |
| Aug 12, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.88% | - |
| Aug 11, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.63% | - |
| Aug 8, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 1.58% | - |
| Aug 7, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.05% | - |
| Aug 6, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 1.15% | - |
| Aug 5, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1.07% | - |
| Aug 4, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | - |
| Aug 1, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -1.20% | - |
| Jul 31, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -1.08% | - |
| Jul 30, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.88% | - |
| Jul 29, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -1.82% | - |
| Jul 28, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1.36% | - |
| Jul 25, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.15% | - |
| Jul 24, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -1.72% | - |
| Jul 23, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 1.21% | - |
| Jul 22, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 1.07% | - |
| Jul 21, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 1.94% | - |
| Jul 18, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.30% | - |
| Jul 17, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -2.72% | - |
| Jul 16, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Jul 15, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -1.20% | - |
| Jul 14, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.95% | - |
| Jul 11, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.33% | - |
| Jul 10, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1.10% | - |
| Jul 9, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -1.74% | - |
| Jul 8, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -2.66% | - |
| Jul 7, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.37% | - |
| Jul 4, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -1.04% | - |
| Jul 3, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.85% | - |