Skip to main content
Castellum, Inc. (CTM)
NYSEAMERICAN: CTM · Real-Time Price · USD
0.169
+0.027 (18.87%)
At close: Nov 4, 2024, 4:00 PM
0.153
-0.016 (-9.60%)
After-hours: Nov 4, 2024, 7:59 PM EST

Castellum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20240.180.200.150.170.1718.62%64,512,460
Nov 1, 20240.150.150.140.140.14-3.85%121,988
Oct 31, 20240.150.150.150.150.15-3.90%95,083
Oct 30, 20240.160.160.130.150.15-3.75%341,730
Oct 29, 20240.160.160.160.160.16-1.36%157,762
Oct 28, 20240.160.160.160.160.160.31%116,962
Oct 25, 20240.160.160.160.160.161.95%125,336
Oct 24, 20240.170.170.160.160.16-5.03%152,680
Oct 23, 20240.170.180.160.170.17-2.17%77,535
Oct 22, 20240.170.180.160.170.172.22%101,871
Oct 21, 20240.160.170.160.170.17-0.30%120,872
Oct 18, 20240.170.170.160.170.171.52%120,610
Oct 17, 20240.170.170.160.170.17-3.23%209,160
Oct 16, 20240.170.170.160.170.171.19%81,575
Oct 15, 20240.170.170.160.170.17-0.88%75,610
Oct 14, 20240.170.170.160.170.17-0.64%55,982
Oct 11, 20240.170.170.160.170.17-0.98%49,564
Oct 10, 20240.180.180.170.170.170.12%55,320
Oct 9, 20240.170.180.170.170.17-0.23%27,960
Oct 8, 20240.160.170.160.170.173.84%70,465
Oct 7, 20240.160.170.160.170.17-2.00%24,642
Oct 4, 20240.180.180.160.170.17-1.11%70,746
Oct 3, 20240.160.180.160.170.177.57%134,184
Oct 2, 20240.160.170.160.160.16-4.08%86,482
Oct 1, 20240.170.180.160.170.17-4.75%52,016
Sep 30, 20240.170.180.170.170.171.39%147,929
Sep 27, 20240.170.180.160.170.17-0.86%111,061
Sep 26, 20240.180.180.170.170.17-0.17%40,132
Sep 25, 20240.190.190.170.170.17-2.46%172,876
Sep 24, 20240.190.190.170.180.181.19%581,671
Sep 23, 20240.180.180.170.180.18-4.54%83,589
Sep 20, 20240.170.190.170.190.194.40%123,806
Sep 19, 20240.180.180.170.180.180.28%213,022
Sep 18, 20240.170.180.160.180.182.85%124,598
Sep 17, 20240.180.180.170.170.170.47%64,004
Sep 16, 20240.170.180.170.170.17-0.93%116,700
Sep 13, 20240.170.170.170.170.171.05%236,002
Sep 12, 20240.180.180.170.170.170.47%175,734
Sep 11, 20240.170.170.170.170.171.80%206,603
Sep 10, 20240.160.170.160.170.171.71%97,134
Sep 9, 20240.170.170.160.160.16-0.48%94,739
Sep 6, 20240.170.170.160.170.170.06%145,119
Sep 5, 20240.170.170.160.160.165.71%139,160
Sep 4, 20240.170.170.160.160.16-6.02%538,221
Sep 3, 20240.170.170.150.170.170.12%291,028
Aug 30, 20240.180.180.160.170.17-2.47%183,521
Aug 29, 20240.170.170.150.170.172.41%241,514
Aug 28, 20240.170.170.150.170.17-1.48%357,662
Aug 27, 20240.170.170.170.170.17-0.47%157,283
Aug 26, 20240.180.180.170.170.17-2.25%207,523
Aug 23, 20240.170.170.170.170.173.59%297,229
Aug 22, 20240.180.180.170.170.17-3.35%181,738
Aug 21, 20240.180.180.170.170.172.98%348,614
Aug 20, 20240.170.170.170.170.171.63%154,856
Aug 19, 20240.170.170.160.170.17-4.01%424,115
Aug 16, 20240.170.180.160.170.174.36%497,898
Aug 15, 20240.170.170.160.170.170.61%240,054
Aug 14, 20240.150.160.140.160.1613.10%865,710
Aug 13, 20240.140.150.140.150.154.32%226,799
Aug 12, 20240.140.140.140.140.14-1.42%355,595
Aug 9, 20240.140.150.130.140.141.37%353,103
Aug 8, 20240.140.140.130.140.141.46%182,820
Aug 7, 20240.140.150.130.140.14-1.08%396,434
Aug 6, 20240.150.150.140.140.14-2.05%451,817
Aug 5, 20240.140.150.120.140.14-6.66%395,878
Aug 2, 20240.160.160.150.150.15-1.56%503,363
Aug 1, 20240.150.160.150.150.15-0.06%299,778
Jul 31, 20240.150.160.140.150.152.66%519,087
Jul 30, 20240.150.150.140.150.152.74%621,133
Jul 29, 20240.150.150.140.150.15-4.07%672,540
Jul 26, 20240.160.160.150.150.15-2.37%713,052
Jul 25, 20240.160.160.150.160.163.79%1,586,303
Jul 24, 20240.160.160.140.150.15-9.29%1,788,198
Jul 23, 20240.170.170.140.170.17-17.15%6,159,635
Jul 22, 20240.300.300.180.200.20-3.85%61,277,162
Jul 19, 20240.220.220.200.210.21-0.72%64,624
Jul 18, 20240.210.220.200.210.21-2.01%22,606
Jul 17, 20240.220.220.210.210.21-1.75%79,025
Jul 16, 20240.230.230.210.220.22-1.09%62,469
Jul 15, 20240.220.220.200.220.22-161,127
Jul 12, 20240.210.220.200.220.226.80%100,705
Jul 11, 20240.230.230.200.210.213.00%583,746
Jul 10, 20240.200.220.200.200.20-3.85%99,730
Jul 9, 20240.200.220.190.210.212.26%84,661
Jul 8, 20240.210.220.200.200.20-0.78%59,477
Jul 5, 20240.220.220.200.210.21-6.65%163,969
Jul 3, 20240.230.230.200.220.220.23%311,754
Jul 2, 20240.220.230.190.220.223.20%242,635
Jul 1, 20240.190.220.190.210.2114.14%152,400
Jun 28, 20240.180.220.180.190.19-1.06%411,510
Jun 27, 20240.190.190.180.190.193.30%70,939
Jun 26, 20240.200.200.180.180.18-4.06%105,204
Jun 25, 20240.200.200.190.190.190.58%72,112
Jun 24, 20240.180.200.180.190.193.00%224,512
Jun 21, 20240.180.190.180.180.183.15%233,854
Jun 20, 20240.180.190.170.180.18-1.39%335,188
Jun 18, 20240.190.200.180.180.18-2.81%123,608
Jun 17, 20240.200.200.180.190.191.20%158,168
Jun 14, 20240.210.210.180.180.18-14.04%98,944
Jun 13, 20240.200.220.190.210.217.53%119,668