Castellum AB (publ) (BIT:1CAST)
Italy · Delayed Price · Currency is EUR 9.98
-0.08 (-0.82%)
At close: Aug 14, 2025
Castellum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 2, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.40% | - |
| Jul 1, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -1.41% | - |
| Jun 30, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 2.07% | - |
| Jun 27, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | - |
| Jun 26, 2025 | 11.08 | 11.08 | 11.08 | 11.14 | 11.08 | - | - |
| Jun 25, 2025 | 11.08 | 11.08 | 11.08 | 11.14 | 11.08 | - | - |
| Jun 24, 2025 | 11.08 | 11.08 | 11.08 | 11.14 | 11.08 | - | - |
| Jun 23, 2025 | 11.08 | 11.08 | 11.08 | 11.14 | 11.08 | - | - |
| Jun 20, 2025 | 11.08 | 11.08 | 11.08 | 11.14 | 11.08 | - | - |
| Jun 19, 2025 | 11.08 | 11.08 | 11.08 | 11.14 | 11.08 | - | - |
| Jun 18, 2025 | 11.08 | 11.08 | 11.08 | 11.14 | 11.08 | - | - |
| Jun 17, 2025 | 11.08 | 11.08 | 11.08 | 11.14 | 11.08 | - | - |
| Jun 16, 2025 | 11.08 | 11.08 | 11.08 | 11.14 | 11.08 | - | - |
| Jun 13, 2025 | 11.08 | 11.08 | 11.08 | 11.14 | 11.08 | - | - |
| Jun 12, 2025 | 11.08 | 11.08 | 11.08 | 11.14 | 11.08 | - | - |
| Jun 11, 2025 | 11.08 | 11.08 | 11.08 | 11.14 | 11.08 | - | - |
| Jun 10, 2025 | 11.08 | 11.08 | 11.08 | 11.14 | 11.08 | 0.36% | - |
| Jun 9, 2025 | 11.04 | 11.04 | 11.04 | 11.10 | 11.04 | 1.93% | - |
| Jun 6, 2025 | 10.83 | 10.83 | 10.83 | 10.89 | 10.83 | - | - |