Castellum, Inc. (CTM)
NYSEAMERICAN: CTM · Real-Time Price · USD
1.010
-0.020 (-1.94%)
At close: Nov 21, 2025, 4:00 PM EST
1.030
+0.020 (1.98%)
Pre-market: Nov 24, 2025, 6:35 AM EST
Castellum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1.01 | 1.05 | 0.97 | 1.01 | 1.01 | -1.94% | 1,951,906 |
| Nov 20, 2025 | 1.08 | 1.11 | 1.01 | 1.03 | 1.03 | -2.83% | 1,914,051 |
| Nov 19, 2025 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | -1.85% | 1,529,909 |
| Nov 18, 2025 | 1.05 | 1.10 | 1.04 | 1.08 | 1.08 | 0.93% | 1,503,894 |
| Nov 17, 2025 | 1.15 | 1.16 | 1.04 | 1.07 | 1.07 | -7.76% | 2,300,916 |
| Nov 14, 2025 | 1.15 | 1.16 | 1.11 | 1.16 | 1.16 | -1.69% | 2,769,020 |
| Nov 13, 2025 | 1.11 | 1.19 | 1.11 | 1.18 | 1.18 | 7.27% | 3,817,962 |
| Nov 12, 2025 | 1.14 | 1.15 | 1.08 | 1.10 | 1.10 | -7.56% | 4,679,404 |
| Nov 11, 2025 | 1.18 | 1.20 | 1.12 | 1.19 | 1.19 | -2.46% | 2,991,213 |
| Nov 10, 2025 | 1.22 | 1.27 | 1.20 | 1.22 | 1.22 | 1.67% | 3,624,342 |
| Nov 7, 2025 | 1.18 | 1.25 | 1.12 | 1.20 | 1.20 | 4.35% | 8,205,675 |
| Nov 6, 2025 | 1.23 | 1.25 | 1.13 | 1.15 | 1.15 | -6.50% | 3,805,664 |
| Nov 5, 2025 | 1.27 | 1.28 | 1.20 | 1.23 | 1.23 | -3.15% | 3,299,977 |
| Nov 4, 2025 | 1.30 | 1.30 | 1.19 | 1.27 | 1.27 | -3.05% | 6,116,049 |
| Nov 3, 2025 | 1.22 | 1.35 | 1.22 | 1.31 | 1.31 | 11.97% | 13,857,579 |
| Oct 31, 2025 | 1.34 | 1.36 | 1.11 | 1.17 | 1.17 | 13.59% | 89,554,262 |
| Oct 30, 2025 | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -3.74% | 2,036,900 |
| Oct 29, 2025 | 1.13 | 1.13 | 1.03 | 1.07 | 1.07 | -3.60% | 2,487,067 |
| Oct 28, 2025 | 1.01 | 1.11 | 0.99 | 1.11 | 1.11 | 11.00% | 5,133,076 |
| Oct 27, 2025 | 1.00 | 1.03 | 0.99 | 1.00 | 1.00 | 2.74% | 1,374,156 |
| 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 |