Castellum, Inc. (CTM)
NYSEAMERICAN: CTM · Real-Time Price · USD
1.140
0.00 (0.00%)
At close: Sep 3, 2025, 4:00 PM
1.140
0.00 (0.00%)
Pre-market: Sep 4, 2025, 5:07 AM EDT

Castellum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20251.181.181.121.141.14-2,547,784
Sep 2, 20251.001.181.001.141.1414.00%8,419,358
Aug 29, 20251.031.040.991.001.00-2.91%1,840,459
Aug 28, 20251.021.051.011.031.030.98%882,978
Aug 27, 20251.021.051.011.021.02-1,287,277
Aug 26, 20251.001.051.001.021.02-1,294,597
Aug 25, 20251.051.051.001.021.02-0.97%1,578,430
Aug 22, 20251.001.050.981.031.030.98%1,252,033
Aug 21, 20251.001.031.001.021.020.99%1,095,414
Aug 20, 20251.011.030.951.011.01-0.98%2,648,312
Aug 19, 20251.091.090.981.021.02-5.56%3,374,093
Aug 18, 20251.161.171.011.081.08-6.09%5,947,371
Aug 15, 20251.201.221.151.151.15-4.96%2,205,461
Aug 14, 20251.221.251.181.211.21-3.20%2,080,500
Aug 13, 20251.201.251.201.251.255.04%2,606,302
Aug 12, 20251.221.241.161.191.190.85%2,916,234
Aug 11, 20251.301.311.171.181.18-7.81%5,009,516
Aug 8, 20251.291.321.261.281.284.92%3,922,017
Aug 7, 20251.221.271.201.221.221.67%2,200,171
Aug 6, 20251.201.201.151.201.20-1,346,564
Aug 5, 20251.211.241.171.201.200.84%1,597,546
Aug 4, 20251.251.271.151.191.196.25%2,332,566
Aug 1, 20251.161.171.081.121.12-5.88%2,824,811
Jul 31, 20251.191.231.171.191.19-1,858,914
Jul 30, 20251.191.211.161.191.191.71%2,143,136
Jul 29, 20251.301.301.161.171.17-9.30%4,019,658
Jul 28, 20251.321.351.261.291.29-2.27%1,791,383
Jul 25, 20251.281.321.261.321.324.76%1,525,837
Jul 24, 20251.331.341.261.261.26-4.55%2,070,835
Jul 23, 20251.271.321.271.321.323.94%2,006,987
Jul 22, 20251.351.361.211.271.27-5.22%3,698,818
Jul 21, 20251.491.491.321.341.34-10.07%6,491,986
Jul 18, 20251.501.561.451.491.496.43%7,617,631
Jul 17, 20251.361.421.311.401.405.26%4,259,463
Jul 16, 20251.371.381.271.331.33-3.62%3,707,886
Jul 15, 20251.361.441.301.381.388.66%7,530,596
Jul 14, 20251.161.371.161.271.2711.40%7,106,592
Jul 11, 20251.211.221.131.141.14-5.79%1,745,258
Jul 10, 20251.241.251.171.211.21-0.82%1,644,945
Jul 9, 20251.221.231.161.221.220.83%1,655,880
Jul 8, 20251.231.241.181.211.211.68%2,077,295
Jul 7, 20251.121.201.101.191.197.21%2,879,878
Jul 3, 20251.141.151.101.111.11-1.77%929,308
Jul 2, 20251.041.171.031.131.139.71%3,496,688
Jul 1, 20251.031.051.021.031.03-1.90%1,098,329
Jun 30, 20251.051.071.021.051.05-0.94%2,055,938
Jun 27, 20251.051.091.041.061.06-1,562,829
Jun 26, 20251.041.061.021.061.062.91%1,201,339
Jun 25, 20251.081.091.021.031.03-3.74%1,428,575
Jun 24, 20251.091.101.061.071.07-1,277,172