Castellum AB (publ) (BIT:1CAST)
Italy · Delayed Price · Currency is EUR 12.01
-0.21 (-1.68%)
At close: Sep 4, 2026
BIT:1CAST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -1.68% | - |
| Sep 3, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 1.24% | - |
| Sep 2, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.74% | - |
| Sep 1, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 2.02% | - |
| Aug 31, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -3.56% | - |
| Aug 28, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.57% | - |
| Aug 27, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.66% | - |
| Aug 26, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.08% | - |
| Aug 25, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.63% | - |
| Aug 24, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.56% | - |
| Aug 21, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 2.58% | - |
| Aug 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.15% | - |
| Aug 19, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -2.48% | - |
| Aug 18, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 2.58% | - |
| Aug 17, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -3.58% | - |
| Aug 14, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 1.34% | - |
| Aug 13, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.04% | - |
| Aug 12, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.75% | - |
| Aug 11, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 3.54% | - |
| Aug 10, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -14.82% | - |
| Aug 7, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 6.29% | - |
| Aug 6, 2026 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -4.18% | - |
| Aug 5, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 4.90% | - |
| Aug 4, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -5.98% | - |
| Aug 3, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 8.27% | - |
| Jul 31, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - | - |
| Jul 30, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - | - |
| Jul 29, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 3.06% | - |
| Jul 28, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -7.05% | - |
| Jul 27, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 6.83% | - |
| Jul 24, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - | - |
| Jul 23, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 3.85% | - |
| Jul 22, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -4.97% | - |
| Jul 21, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - | - |
| Jul 20, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - | - |
| Jul 17, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - | - |
| Jul 16, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - | - |
| Jul 15, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 11.55% | - |
| Jul 14, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.34% | - |
| Jul 13, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -1.43% | - |
| Jul 10, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 2.64% | - |
| Jul 9, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -3.23% | - |
| Jul 8, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -3.01% | - |
| Jul 7, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -1.87% | - |
| Jul 6, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -4.53% | - |
| Jul 3, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 4.58% | - |
| Jul 2, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -3.42% | - |
| Jul 1, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 6.03% | - |
| Jun 30, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - | - |
| Jun 29, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - | - |