Castellum AB (publ) (BIT:1CAST)
Italy · Delayed Price · Currency is EUR 9.44
-0.11 (-1.13%)
At close: Nov 14, 2025
Castellum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.65% | - |
| Nov 20, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.80% | - |
| Nov 19, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.85% | - |
| Nov 18, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -1.59% | - |
| Nov 17, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 1.00% | - |
| Nov 14, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -1.13% | - |
| Nov 13, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.10% | - |
| Nov 12, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.10% | - |
| Nov 11, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.44% | - |
| Nov 10, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.85% | - |
| Nov 7, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -2.56% | - |
| Nov 6, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -1.42% | - |
| Nov 5, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -1.13% | - |
| Nov 4, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -1.26% | - |
| Nov 3, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.10% | - |
| Oct 31, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.34% | - |
| Oct 30, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.57% | - |
| Oct 29, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.05% | - |
| Oct 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.05% | - |
| Oct 27, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.10% | - |
| Oct 24, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.05% | - |
| Oct 23, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 2.89% | - |
| Oct 22, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 3.54% | - |
| Oct 21, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.18% | - |
| Oct 20, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.66% | - |
| Oct 17, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.73% | - |
| Oct 16, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.57% | - |
| Oct 15, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.08% | - |
| Oct 14, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 2.54% | - |
| Oct 13, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.02% | - |
| Oct 10, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.76% | - |
| Oct 9, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.72% | - |
| Oct 8, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.13% | - |
| Oct 7, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.14% | - |
| Oct 6, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.21% | - |
| Oct 3, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.25% | - |
| Oct 2, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.46% | - |
| Oct 1, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.11% | - |
| Sep 30, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.02% | - |
| Sep 29, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.08% | - |
| Sep 26, 2025 | 9.43 | 9.43 | 9.43 | 9.49 | 9.43 | 0.13% | - |
| Sep 25, 2025 | 9.42 | 9.42 | 9.42 | 9.48 | 9.42 | -0.25% | - |
| Sep 24, 2025 | 9.44 | 9.44 | 9.44 | 9.50 | 9.44 | - | - |
| Sep 23, 2025 | 9.44 | 9.44 | 9.44 | 9.50 | 9.44 | - | - |
| Sep 22, 2025 | 9.44 | 9.44 | 9.44 | 9.50 | 9.44 | - | - |
| Sep 19, 2025 | 9.44 | 9.44 | 9.44 | 9.50 | 9.44 | - | - |
| Sep 18, 2025 | 9.44 | 9.44 | 9.44 | 9.50 | 9.44 | -0.11% | - |
| Sep 17, 2025 | 9.45 | 9.45 | 9.45 | 9.51 | 9.45 | - | - |
| Sep 16, 2025 | 9.45 | 9.45 | 9.45 | 9.51 | 9.45 | - | - |
| Sep 15, 2025 | 9.45 | 9.45 | 9.45 | 9.51 | 9.45 | - | - |