Castellum AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	109.60	109.70	107.80	109.50	109.50	0.05%	804,795
Jan 8, 2026	109.95	110.60	108.85	109.45	109.45	-0.50%	768,325
Jan 7, 2026	106.40	110.00	106.35	110.00	110.00	4.56%	1,833,722
Jan 5, 2026	104.95	105.40	104.10	105.20	105.20	-0.19%	563,496
Jan 2, 2026	106.30	106.55	104.75	105.40	105.40	-0.94%	801,227
Dec 30, 2025	105.85	106.70	105.30	106.40	106.40	0.52%	645,219
Dec 29, 2025	104.50	106.45	104.25	105.85	105.85	0.71%	557,405
Dec 23, 2025	104.65	105.90	104.55	105.10	104.48	0.72%	576,960
Dec 22, 2025	103.95	104.50	103.30	104.35	103.73	0.05%	919,349
Dec 19, 2025	105.10	105.60	103.60	104.30	103.68	-1.00%	1,603,629
Dec 18, 2025	104.50	105.70	103.95	105.35	104.73	0.96%	961,131
Dec 17, 2025	103.55	104.50	102.85	104.35	103.73	0.82%	1,141,023
Dec 16, 2025	103.20	103.65	102.40	103.50	102.89	0.73%	1,897,262
Dec 15, 2025	103.90	104.55	102.70	102.75	102.14	-1.11%	2,388,679
Dec 12, 2025	103.80	104.45	103.50	103.90	103.29	0.10%	2,395,331
Dec 11, 2025	104.20	104.65	103.25	103.80	103.19	-0.38%	1,011,958
Dec 10, 2025	103.55	104.60	103.45	104.20	103.59	0.63%	951,678
Dec 9, 2025	104.60	104.90	103.50	103.55	102.94	-1.00%	1,570,883
Dec 8, 2025	106.50	106.90	104.60	104.60	103.98	-2.15%	1,327,238
Dec 5, 2025	106.55	107.80	106.30	106.90	106.27	0.33%	889,802
Dec 4, 2025	104.95	107.00	104.95	106.55	105.92	1.77%	1,204,285
Dec 3, 2025	105.20	106.10	104.35	104.70	104.08	-0.43%	1,080,039
Dec 2, 2025	105.70	106.20	105.05	105.15	104.53	-0.57%	1,419,893
Dec 1, 2025	106.60	106.60	105.20	105.75	105.13	-1.35%	929,340
Nov 28, 2025	107.85	108.70	106.70	107.20	106.57	-0.23%	2,355,272
Nov 27, 2025	107.25	107.95	106.30	107.45	106.82	0.19%	1,391,776
Nov 26, 2025	106.50	107.60	105.15	107.25	106.62	1.08%	1,032,792
Nov 25, 2025	106.05	106.75	104.75	106.10	105.47	-0.14%	846,578
Nov 24, 2025	105.95	106.95	105.40	106.25	105.62	0.47%	1,017,801
Nov 21, 2025	105.05	106.05	104.05	105.75	105.13	1.15%	1,375,267
Nov 20, 2025	105.95	106.15	104.15	104.55	103.93	-1.04%	1,501,178
Nov 19, 2025	105.40	105.95	104.85	105.65	105.03	0.09%	1,157,938
Nov 18, 2025	106.00	106.00	104.75	105.55	104.93	-0.94%	987,727
Nov 17, 2025	106.40	107.65	105.65	106.55	105.92	-0.23%	943,617
Nov 14, 2025	106.20	106.80	105.20	106.80	106.17	-	1,071,092
Nov 13, 2025	106.80	107.50	106.20	106.80	106.17	-	734,240
Nov 12, 2025	105.40	107.40	104.90	106.80	106.17	1.91%	1,778,031
Nov 11, 2025	104.80	105.25	103.70	104.80	104.18	0.38%	1,009,461
Nov 10, 2025	106.65	107.00	104.30	104.40	103.78	-2.11%	1,300,448
Nov 7, 2025	106.00	107.00	105.60	106.65	106.02	0.61%	531,270
Nov 6, 2025	106.00	107.15	105.70	106.00	105.37	0.38%	843,701
Nov 5, 2025	106.00	107.25	105.45	105.60	104.98	-0.33%	1,462,790
Nov 4, 2025	106.65	106.65	105.60	105.95	105.32	-0.66%	550,079
Nov 3, 2025	107.45	107.90	106.50	106.65	106.02	-1.11%	668,774
Oct 31, 2025	108.90	109.10	107.85	107.85	107.21	-1.24%	542,953
Oct 30, 2025	109.00	109.60	108.80	109.20	108.56	-0.32%	633,112
Oct 29, 2025	110.55	111.05	109.55	109.55	108.90	-0.90%	867,959
Oct 28, 2025	111.90	112.15	110.30	110.55	109.90	-1.38%	608,472
Oct 27, 2025	113.20	113.20	111.35	112.10	111.44	-0.88%	718,792
Oct 24, 2025	112.80	113.30	109.80	113.10	112.43	0.22%	1,728,793