Castellum AB (publ) (BIT:1CAST)
Italy · Delayed Price · Currency is EUR 9.53
+0.07 (0.76%)
At close: Oct 10, 2025
Castellum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Sep 12, 2025 | 9.45 | 9.45 | 9.45 | 9.51 | 9.45 | - | - |
| Sep 11, 2025 | 9.45 | 9.45 | 9.45 | 9.51 | 9.45 | - | - |
| Sep 10, 2025 | 9.45 | 9.45 | 9.45 | 9.51 | 9.45 | -0.83% | - |
| Sep 9, 2025 | 9.53 | 9.53 | 9.53 | 9.59 | 9.53 | 0.13% | - |
| Sep 8, 2025 | 9.52 | 9.52 | 9.52 | 9.58 | 9.52 | 0.38% | - |
| Sep 5, 2025 | 9.49 | 9.49 | 9.49 | 9.54 | 9.49 | -0.06% | - |
| Sep 4, 2025 | 9.49 | 9.49 | 9.49 | 9.55 | 9.49 | -0.33% | - |
| Sep 3, 2025 | 9.52 | 9.52 | 9.52 | 9.58 | 9.52 | -1.46% | - |
| Sep 2, 2025 | 9.66 | 9.66 | 9.66 | 9.72 | 9.66 | 0.02% | - |
| Sep 1, 2025 | 9.66 | 9.66 | 9.66 | 9.72 | 9.66 | 0.29% | - |
| Aug 29, 2025 | 9.64 | 9.64 | 9.64 | 9.69 | 9.64 | -3.80% | - |
| Aug 28, 2025 | 10.02 | 10.02 | 10.02 | 10.08 | 10.02 | 0.81% | - |
| Aug 27, 2025 | 9.94 | 9.94 | 9.94 | 9.99 | 9.94 | 0.58% | - |
| Aug 26, 2025 | 9.88 | 9.88 | 9.88 | 9.94 | 9.88 | -1.53% | - |
| Aug 25, 2025 | 10.03 | 10.03 | 10.03 | 10.09 | 10.03 | 0.92% | - |
| Aug 22, 2025 | 9.94 | 9.94 | 9.94 | 10.00 | 9.94 | -0.22% | - |
| Aug 21, 2025 | 9.96 | 9.96 | 9.96 | 10.02 | 9.96 | 0.68% | - |
| Aug 20, 2025 | 9.89 | 9.89 | 9.89 | 9.95 | 9.89 | -0.26% | - |
| Aug 19, 2025 | 9.92 | 9.92 | 9.92 | 9.98 | 9.92 | - | - |
| Aug 18, 2025 | 9.92 | 9.92 | 9.92 | 9.98 | 9.92 | - | - |
| Aug 14, 2025 | 9.92 | 9.92 | 9.92 | 9.98 | 9.92 | -0.82% | - |
| Aug 13, 2025 | 10.00 | 10.00 | 10.00 | 10.06 | 10.00 | -0.94% | - |
| Aug 12, 2025 | 10.10 | 10.10 | 10.10 | 10.16 | 10.10 | -0.88% | - |
| Aug 11, 2025 | 10.18 | 10.18 | 10.18 | 10.25 | 10.18 | -0.63% | - |
| Aug 8, 2025 | 10.25 | 10.25 | 10.25 | 10.31 | 10.25 | 1.58% | - |
| Aug 7, 2025 | 10.09 | 10.09 | 10.09 | 10.15 | 10.09 | -0.05% | - |
| Aug 6, 2025 | 10.10 | 10.10 | 10.10 | 10.16 | 10.10 | 1.15% | - |
| Aug 5, 2025 | 9.98 | 9.98 | 9.98 | 10.04 | 9.98 | 1.07% | - |
| Aug 4, 2025 | 9.88 | 9.88 | 9.88 | 9.93 | 9.88 | - | - |
| Aug 1, 2025 | 9.88 | 9.88 | 9.88 | 9.93 | 9.88 | -1.20% | - |