Castellum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.81	0.82	0.77	0.79	0.79	-3.14%	1,077,436
Mar 17, 2026	0.83	0.84	0.81	0.82	0.82	-1.14%	592,157
Mar 16, 2026	0.84	0.85	0.82	0.83	0.83	-0.60%	876,356
Mar 13, 2026	0.85	0.88	0.83	0.83	0.83	-2.59%	715,299
Mar 12, 2026	0.86	0.88	0.85	0.85	0.85	-2.06%	563,516
Mar 11, 2026	0.86	0.90	0.86	0.87	0.87	-0.58%	593,772
Mar 10, 2026	0.89	0.90	0.86	0.88	0.88	-1.17%	420,326
Mar 9, 2026	0.89	0.89	0.84	0.89	0.89	-1.61%	1,104,153
Mar 6, 2026	0.92	0.93	0.88	0.90	0.90	-3.07%	901,321
Mar 5, 2026	0.97	0.97	0.91	0.93	0.93	-2.35%	586,533
Mar 4, 2026	0.96	0.98	0.94	0.95	0.95	-0.29%	692,605
Mar 3, 2026	0.94	0.96	0.91	0.95	0.95	-1.25%	553,282
Mar 2, 2026	0.95	0.97	0.93	0.97	0.97	-1.63%	793,362
Feb 27, 2026	0.97	0.98	0.95	0.98	0.98	-0.78%	1,002,690
Feb 26, 2026	0.95	0.99	0.95	0.99	0.99	4.81%	1,136,634
Feb 25, 2026	0.92	0.95	0.92	0.94	0.94	3.40%	490,345
Feb 24, 2026	0.88	0.93	0.88	0.91	0.91	2.46%	491,963
Feb 23, 2026	0.90	0.91	0.87	0.89	0.89	-3.62%	732,307
Feb 20, 2026	0.91	0.96	0.91	0.92	0.92	-0.24%	742,910
Feb 19, 2026	0.94	0.95	0.90	0.93	0.93	1.05%	718,309
Feb 18, 2026	0.89	0.96	0.87	0.92	0.92	5.41%	1,548,460
Feb 17, 2026	0.84	0.89	0.84	0.87	0.87	5.07%	1,226,133
Feb 13, 2026	0.81	0.85	0.81	0.83	0.83	2.16%	675,940
Feb 12, 2026	0.85	0.86	0.81	0.81	0.81	-5.08%	623,492
Feb 11, 2026	0.89	0.89	0.82	0.85	0.85	-1.79%	1,036,348
Feb 10, 2026	0.87	0.91	0.87	0.87	0.87	-0.05%	600,339
Feb 9, 2026	0.88	0.89	0.86	0.87	0.87	-1.81%	1,223,410
Feb 6, 2026	0.82	0.90	0.82	0.89	0.89	11.35%	1,250,225
Feb 5, 2026	0.86	0.86	0.79	0.80	0.80	-8.54%	1,921,875
Feb 4, 2026	0.91	0.91	0.85	0.87	0.87	-3.49%	1,725,967
Feb 3, 2026	0.91	0.92	0.89	0.90	0.90	-0.76%	1,379,103
Feb 2, 2026	0.91	0.92	0.89	0.91	0.91	-0.83%	993,452
Jan 30, 2026	0.94	0.96	0.89	0.92	0.92	-2.56%	2,042,756
Jan 29, 2026	0.97	0.97	0.93	0.94	0.94	-2.57%	1,553,790
Jan 28, 2026	0.98	1.00	0.95	0.96	0.96	-1.54%	1,334,609
Jan 27, 2026	0.98	0.99	0.95	0.98	0.98	2.08%	1,494,465
Jan 26, 2026	0.99	1.01	0.96	0.96	0.96	-3.03%	1,845,129
Jan 23, 2026	1.00	1.03	0.99	0.99	0.99	-1.98%	1,739,430
Jan 22, 2026	1.01	1.03	1.01	1.01	1.01	-	858,360
Jan 21, 2026	1.02	1.03	1.00	1.01	1.01	-0.98%	1,198,216
Jan 20, 2026	1.01	1.04	1.00	1.02	1.02	-	1,307,797
Jan 16, 2026	1.04	1.05	1.02	1.02	1.02	-1.92%	1,093,809
Jan 15, 2026	1.03	1.05	1.02	1.04	1.04	1.96%	1,058,502
Jan 14, 2026	1.02	1.04	1.01	1.02	1.02	-0.97%	916,684
Jan 13, 2026	1.05	1.05	1.02	1.03	1.03	-1.90%	1,162,676
Jan 12, 2026	1.03	1.06	1.02	1.05	1.05	-0.94%	1,514,230
Jan 9, 2026	1.07	1.08	1.04	1.06	1.06	-	1,626,449
Jan 8, 2026	1.03	1.07	1.02	1.06	1.06	3.92%	1,790,734
Jan 7, 2026	1.08	1.11	1.01	1.02	1.02	2.33%	6,316,612
Jan 6, 2026	1.00	1.01	0.97	1.00	1.00	0.69%	1,158,290