Castellum, Inc. (CTM)
NYSEAMERICAN: CTM · Real-Time Price · USD
1.030
-0.050 (-4.63%)
At close: Jun 20, 2025, 4:00 PM
1.020
-0.010 (-0.97%)
Pre-market: Jun 23, 2025, 4:09 AM EDT

Castellum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20251.081.101.021.031.03-4.63%2,202,108
Jun 18, 20251.081.121.051.081.08-1,190,817
Jun 17, 20251.171.171.061.081.08-8.47%2,291,483
Jun 16, 20251.171.221.161.181.180.85%1,814,103
Jun 13, 20251.181.221.151.171.17-2.50%1,649,169
Jun 12, 20251.211.261.191.201.20-12.41%4,601,005
Jun 11, 20251.371.441.291.371.37-1.44%4,621,289
Jun 10, 20251.291.391.261.391.399.45%2,670,856
Jun 9, 20251.181.301.141.271.277.63%3,234,541
Jun 6, 20251.221.231.101.181.18-3,065,382
Jun 5, 20251.011.221.011.181.1816.83%6,545,312
Jun 4, 20251.021.020.981.011.01-962,765
Jun 3, 20251.021.030.991.011.011.51%806,250
Jun 2, 20251.001.020.961.001.001.53%656,883
May 30, 20251.001.030.970.980.98-2.97%1,299,998
May 29, 20251.071.071.001.011.01-3.81%1,011,212
May 28, 20251.061.071.041.051.05-0.94%861,430
May 27, 20251.051.071.031.061.062.91%1,235,266
May 23, 20250.971.030.961.031.033.00%785,676
May 22, 20250.951.020.951.001.005.82%1,334,349
May 21, 20251.001.000.930.950.95-7.35%2,217,673
May 20, 20251.041.081.001.021.02-1.92%1,612,618
May 19, 20251.081.141.001.041.04-7.14%2,257,741
May 16, 20251.071.131.041.121.126.67%2,077,131
May 15, 20251.071.071.031.051.051.94%842,890
May 14, 20251.091.101.001.031.03-3.74%1,161,605
May 13, 20251.021.101.021.071.072.88%1,597,495
May 12, 20251.041.061.001.041.045.68%2,200,238
May 9, 20251.051.060.940.980.985.82%2,744,202
May 8, 20250.910.930.890.930.934.53%714,241
May 7, 20250.900.920.870.890.89-0.51%591,182
May 6, 20250.920.940.860.890.89-3.68%1,104,679
May 5, 20250.960.970.910.930.93-3.80%781,175
May 2, 20250.960.970.950.970.971.60%663,169
May 1, 20250.980.990.950.950.95-3.06%515,286
Apr 30, 20250.970.980.930.980.98-1.39%599,696
Apr 29, 20251.001.010.970.990.99-0.62%618,789
Apr 28, 20251.031.030.951.001.00-0.99%672,067
Apr 25, 20251.031.050.991.011.011.30%777,998
Apr 24, 20250.991.070.971.001.003.85%1,419,422
Apr 23, 20250.910.990.910.960.966.73%880,728
Apr 22, 20250.900.910.870.900.902.24%449,223
Apr 21, 20250.920.940.870.880.88-5.40%667,031
Apr 17, 20250.940.940.900.930.93-1.37%576,142
Apr 16, 20250.960.970.920.940.94-3.95%718,578
Apr 15, 20250.961.020.960.980.982.05%1,006,798
Apr 14, 20250.991.030.930.960.961.44%1,092,193
Apr 11, 20250.930.970.930.950.950.49%743,367
Apr 10, 20250.980.980.920.940.94-2.60%883,760
Apr 9, 20250.870.980.850.970.9711.37%1,673,176