Castellum AB (publ) (BIT:1CAST)
Italy · Delayed Price · Currency is EUR 11.44
-0.18 (-1.55%)
At close: Apr 17, 2026
BIT:1CAST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 2.74% | - |
| Apr 15, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.27% | - |
| Apr 14, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 3.77% | - |
| Apr 13, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.32% | - |
| Apr 10, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.93% | - |
| Apr 9, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.28% | - |
| Apr 8, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 5.62% | - |
| Apr 7, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -2.41% | - |
| Apr 2, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.91% | - |
| Apr 1, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 4.07% | - |
| Mar 31, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 3.24% | - |
| Mar 30, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.57% | - |
| Mar 27, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -3.02% | - |
| Mar 26, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.90% | - |
| Mar 25, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -3.70% | - |
| Mar 24, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 3.48% | - |
| Mar 23, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -2.99% | - |
| Mar 20, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -1.52% | - |
| Mar 19, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.05% | - |
| Mar 18, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.09% | - |
| Mar 17, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.28% | - |
| Mar 16, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.05% | - |
| Mar 13, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.19% | - |
| Mar 12, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.09% | - |
| Mar 11, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.19% | - |
| Mar 10, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.47% | - |
| Mar 9, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.57% | - |
| Mar 6, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.19% | - |
| 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% | - |