Castellum AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 6, 2024	11.70	11.70	11.70	11.70	11.70	-4.68%	11,760
Nov 1, 2024	12.28	12.28	12.28	12.28	12.28	-11.11%	223
Oct 16, 2024	13.81	13.81	13.81	13.81	13.81	-4.57%	160
Oct 4, 2024	14.47	14.47	14.47	14.47	14.47	0.07%	110
Sep 23, 2024	14.46	14.46	14.46	14.46	14.46	1.94%	2,542
Sep 20, 2024	14.19	14.19	14.19	14.19	14.19	2.98%	8,997
Aug 23, 2024	13.78	13.78	13.78	13.78	13.78	14.05%	298
Jun 20, 2024	12.08	12.08	12.08	12.08	12.08	0.65%	200
May 3, 2024	12.00	12.00	12.00	12.00	12.00	-9.50%	4,150
Mar 11, 2024	13.26	13.26	13.26	13.26	13.26	6.08%	150
Mar 7, 2024	12.50	12.50	12.50	12.50	12.50	1.50%	400
Feb 6, 2024	12.32	12.32	12.32	12.32	12.32	-15.94%	255
Dec 28, 2023	14.65	14.65	14.65	14.65	14.65	13.61%	4,150
Dec 7, 2023	12.90	12.90	12.90	12.90	12.90	27.67%	356
Sep 7, 2023	10.10	10.10	10.10	10.10	10.10	-0.59%	700
Aug 24, 2023	10.38	10.38	10.16	10.16	10.16	-6.79%	932
Aug 7, 2023	10.90	10.90	10.90	10.90	10.90	2.20%	210
Jul 13, 2023	10.65	10.67	10.65	10.67	10.67	11.85%	2,576
Jun 30, 2023	9.54	9.54	9.54	9.54	9.54	3.81%	2,905
May 18, 2023	9.19	9.19	9.19	9.19	9.19	-7.22%	202
May 16, 2023	9.95	9.95	9.90	9.90	9.90	-14.51%	2,497
May 2, 2023	11.58	11.58	11.58	11.58	11.58	-3.34%	105
Apr 27, 2023	11.98	11.98	11.98	11.98	11.98	-0.99%	1,966
Apr 21, 2023	12.10	12.10	12.10	12.10	12.10	4.27%	150
Apr 3, 2023	11.60	11.60	11.60	11.60	11.60	3.24%	1,096
Mar 10, 2023	11.24	11.24	11.24	11.24	11.24	-4.34%	110
Mar 8, 2023	11.75	11.75	11.75	11.75	11.75	-18.91%	3,143
Feb 8, 2023	14.54	14.54	14.49	14.49	14.49	-6.82%	2,091
Feb 2, 2023	15.55	15.55	15.55	15.55	15.55	7.91%	450
Jan 30, 2023	14.41	14.41	14.41	14.41	14.41	-2.59%	255