Castellum, Inc. (CTM)
NYSEAMERICAN: CTM · Real-Time Price · USD
1.000
+0.027 (2.74%)
At close: Oct 27, 2025, 4:00 PM EDT
1.000
0.00 (0.00%)
After-hours: Oct 27, 2025, 4:10 PM EDT
Castellum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.00 | 1.03 | 0.99 | 1.00 | - | 2.74% | 1,276,166 |
| Oct 24, 2025 | 0.94 | 0.99 | 0.94 | 0.97 | 0.97 | 3.76% | 2,190,100 |
| Oct 23, 2025 | 0.93 | 0.94 | 0.91 | 0.94 | 0.94 | 1.45% | 1,259,307 |
| Oct 22, 2025 | 0.98 | 0.98 | 0.89 | 0.92 | 0.92 | -5.81% | 3,627,925 |
| Oct 21, 2025 | 1.01 | 1.01 | 0.96 | 0.98 | 0.98 | -1.82% | 1,449,311 |
| Oct 20, 2025 | 0.99 | 1.01 | 0.97 | 1.00 | 1.00 | 4.19% | 1,379,875 |
| Oct 17, 2025 | 0.98 | 0.99 | 0.94 | 0.96 | 0.96 | -1.35% | 2,100,828 |
| Oct 16, 2025 | 1.03 | 1.04 | 0.97 | 0.97 | 0.97 | -5.56% | 3,662,679 |
| Oct 15, 2025 | 1.06 | 1.09 | 1.01 | 1.03 | 1.03 | -1.90% | 2,284,821 |
| Oct 14, 2025 | 1.02 | 1.08 | 1.01 | 1.05 | 1.05 | -1.87% | 2,202,066 |
| Oct 13, 2025 | 0.99 | 1.08 | 0.99 | 1.07 | 1.07 | 8.91% | 2,553,496 |
| Oct 10, 2025 | 1.05 | 1.08 | 0.98 | 0.98 | 0.98 | -6.43% | 4,268,529 |
| Oct 9, 2025 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | - | 1,996,454 |
| Oct 8, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -3.67% | 2,061,301 |
| Oct 7, 2025 | 1.12 | 1.13 | 1.07 | 1.09 | 1.09 | -0.91% | 2,242,244 |
| Oct 6, 2025 | 1.08 | 1.13 | 1.07 | 1.10 | 1.10 | 2.80% | 2,960,145 |
| Oct 3, 2025 | 1.14 | 1.15 | 1.05 | 1.07 | 1.07 | -3.60% | 4,452,422 |
| Oct 2, 2025 | 1.11 | 1.12 | 1.08 | 1.11 | 1.11 | - | 1,777,521 |
| Oct 1, 2025 | 1.10 | 1.11 | 1.07 | 1.11 | 1.11 | 1.83% | 1,863,001 |
| Sep 30, 2025 | 1.12 | 1.15 | 1.08 | 1.09 | 1.09 | -2.68% | 1,835,394 |
| Sep 29, 2025 | 1.16 | 1.17 | 1.12 | 1.12 | 1.12 | -1.75% | 1,551,476 |
| Sep 26, 2025 | 1.14 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 1,269,758 |
| Sep 25, 2025 | 1.24 | 1.24 | 1.14 | 1.15 | 1.15 | -7.26% | 2,534,204 |
| Sep 24, 2025 | 1.20 | 1.25 | 1.18 | 1.24 | 1.24 | 8.77% | 3,240,669 |
| Sep 23, 2025 | 1.16 | 1.25 | 1.14 | 1.14 | 1.14 | - | 4,352,996 |
| Sep 22, 2025 | 1.06 | 1.18 | 1.06 | 1.14 | 1.14 | 8.57% | 4,124,526 |
| Sep 19, 2025 | 1.08 | 1.09 | 1.04 | 1.05 | 1.05 | -0.94% | 2,657,863 |
| Sep 18, 2025 | 1.09 | 1.11 | 1.06 | 1.06 | 1.06 | -2.75% | 2,172,779 |
| Sep 17, 2025 | 1.10 | 1.13 | 1.09 | 1.09 | 1.09 | -0.91% | 1,623,526 |
| Sep 16, 2025 | 1.11 | 1.13 | 1.08 | 1.10 | 1.10 | -1.79% | 1,208,113 |
| Sep 15, 2025 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 0.90% | 1,851,673 |
| Sep 12, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | - | 1,190,902 |
| Sep 11, 2025 | 1.09 | 1.13 | 1.09 | 1.11 | 1.11 | 0.91% | 1,237,740 |
| Sep 10, 2025 | 1.15 | 1.15 | 1.07 | 1.10 | 1.10 | -4.35% | 1,753,089 |
| Sep 9, 2025 | 1.13 | 1.15 | 1.10 | 1.15 | 1.15 | 1.77% | 1,472,172 |
| Sep 8, 2025 | 1.10 | 1.16 | 1.08 | 1.13 | 1.13 | 4.63% | 2,317,571 |
| Sep 5, 2025 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | - | 1,203,099 |
| Sep 4, 2025 | 1.14 | 1.15 | 1.07 | 1.08 | 1.08 | -5.26% | 1,554,874 |
| Sep 3, 2025 | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | - | 2,547,784 |
| Sep 2, 2025 | 1.00 | 1.18 | 1.00 | 1.14 | 1.14 | 14.00% | 8,419,358 |
| Aug 29, 2025 | 1.03 | 1.04 | 0.99 | 1.00 | 1.00 | -2.91% | 1,840,459 |
| Aug 28, 2025 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 882,978 |
| Aug 27, 2025 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | - | 1,287,277 |
| Aug 26, 2025 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | - | 1,294,597 |
| Aug 25, 2025 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -0.97% | 1,578,430 |
| Aug 22, 2025 | 1.00 | 1.05 | 0.98 | 1.03 | 1.03 | 0.98% | 1,252,033 |
| Aug 21, 2025 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 1,095,414 |
| Aug 20, 2025 | 1.01 | 1.03 | 0.95 | 1.01 | 1.01 | -0.98% | 2,648,312 |
| Aug 19, 2025 | 1.09 | 1.09 | 0.98 | 1.02 | 1.02 | -5.56% | 3,374,093 |
| Aug 18, 2025 | 1.16 | 1.17 | 1.01 | 1.08 | 1.08 | -6.09% | 5,947,371 |