Castellum, Inc. (CTM)
NYSEAMERICAN: CTM · Real-Time Price · USD
0.9800
-0.0300 (-2.97%)
May 30, 2025, 4:00 PM - Market closed
Castellum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.00 | 1.03 | 0.97 | 0.98 | 0.98 | -2.97% | 1,299,998 |
| May 29, 2025 | 1.07 | 1.07 | 1.00 | 1.01 | 1.01 | -3.81% | 1,011,212 |
| May 28, 2025 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 861,430 |
| May 27, 2025 | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | 2.91% | 1,235,266 |
| May 23, 2025 | 0.97 | 1.03 | 0.96 | 1.03 | 1.03 | 3.00% | 785,676 |
| May 22, 2025 | 0.95 | 1.02 | 0.95 | 1.00 | 1.00 | 5.82% | 1,334,349 |
| May 21, 2025 | 1.00 | 1.00 | 0.93 | 0.95 | 0.95 | -7.35% | 2,217,673 |
| May 20, 2025 | 1.04 | 1.08 | 1.00 | 1.02 | 1.02 | -1.92% | 1,612,618 |
| May 19, 2025 | 1.08 | 1.14 | 1.00 | 1.04 | 1.04 | -7.14% | 2,257,741 |
| May 16, 2025 | 1.07 | 1.13 | 1.04 | 1.12 | 1.12 | 6.67% | 2,077,131 |
| May 15, 2025 | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | 1.94% | 842,890 |
| May 14, 2025 | 1.09 | 1.10 | 1.00 | 1.03 | 1.03 | -3.74% | 1,161,605 |
| May 13, 2025 | 1.02 | 1.10 | 1.02 | 1.07 | 1.07 | 2.88% | 1,597,495 |
| May 12, 2025 | 1.04 | 1.06 | 1.00 | 1.04 | 1.04 | 5.68% | 2,200,238 |
| May 9, 2025 | 1.05 | 1.06 | 0.94 | 0.98 | 0.98 | 5.82% | 2,744,202 |
| May 8, 2025 | 0.91 | 0.93 | 0.89 | 0.93 | 0.93 | 4.53% | 714,241 |
| May 7, 2025 | 0.90 | 0.92 | 0.87 | 0.89 | 0.89 | -0.51% | 591,182 |
| May 6, 2025 | 0.92 | 0.94 | 0.86 | 0.89 | 0.89 | -3.68% | 1,104,679 |
| May 5, 2025 | 0.96 | 0.97 | 0.91 | 0.93 | 0.93 | -3.80% | 781,175 |
| May 2, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 1.60% | 663,169 |
| May 1, 2025 | 0.98 | 0.99 | 0.95 | 0.95 | 0.95 | -3.06% | 515,286 |
| Apr 30, 2025 | 0.97 | 0.98 | 0.93 | 0.98 | 0.98 | -1.39% | 599,696 |
| Apr 29, 2025 | 1.00 | 1.01 | 0.97 | 0.99 | 0.99 | -0.62% | 618,789 |
| Apr 28, 2025 | 1.03 | 1.03 | 0.95 | 1.00 | 1.00 | -0.99% | 672,067 |
| Apr 25, 2025 | 1.03 | 1.05 | 0.99 | 1.01 | 1.01 | 1.30% | 777,998 |
| Apr 24, 2025 | 0.99 | 1.07 | 0.97 | 1.00 | 1.00 | 3.85% | 1,419,422 |
| Apr 23, 2025 | 0.91 | 0.99 | 0.91 | 0.96 | 0.96 | 6.73% | 880,728 |
| Apr 22, 2025 | 0.90 | 0.91 | 0.87 | 0.90 | 0.90 | 2.24% | 449,223 |
| Apr 21, 2025 | 0.92 | 0.94 | 0.87 | 0.88 | 0.88 | -5.40% | 667,031 |
| Apr 17, 2025 | 0.94 | 0.94 | 0.90 | 0.93 | 0.93 | -1.37% | 576,142 |
| Apr 16, 2025 | 0.96 | 0.97 | 0.92 | 0.94 | 0.94 | -3.95% | 718,578 |
| Apr 15, 2025 | 0.96 | 1.02 | 0.96 | 0.98 | 0.98 | 2.05% | 1,006,798 |
| Apr 14, 2025 | 0.99 | 1.03 | 0.93 | 0.96 | 0.96 | 1.44% | 1,092,193 |
| Apr 11, 2025 | 0.93 | 0.97 | 0.93 | 0.95 | 0.95 | 0.49% | 743,367 |
| Apr 10, 2025 | 0.98 | 0.98 | 0.92 | 0.94 | 0.94 | -2.60% | 883,760 |
| Apr 9, 2025 | 0.87 | 0.98 | 0.85 | 0.97 | 0.97 | 11.37% | 1,673,176 |
| Apr 8, 2025 | 0.94 | 1.02 | 0.85 | 0.87 | 0.87 | -2.97% | 1,771,048 |
| Apr 7, 2025 | 0.83 | 0.95 | 0.83 | 0.90 | 0.90 | -4.25% | 1,386,329 |
| Apr 4, 2025 | 0.97 | 0.97 | 0.88 | 0.94 | 0.94 | -6.36% | 2,295,494 |
| Apr 3, 2025 | 1.00 | 1.03 | 0.97 | 1.00 | 1.00 | -3.85% | 1,120,182 |
| Apr 2, 2025 | 1.00 | 1.08 | 1.00 | 1.04 | 1.04 | -1.89% | 1,261,437 |
| Apr 1, 2025 | 1.05 | 1.08 | 0.99 | 1.06 | 1.06 | - | 1,552,945 |
| Mar 31, 2025 | 0.99 | 1.07 | 0.98 | 1.06 | 1.06 | 2.91% | 1,543,514 |
| Mar 28, 2025 | 1.05 | 1.06 | 1.00 | 1.03 | 1.03 | -2.83% | 2,390,965 |
| Mar 27, 2025 | 1.11 | 1.12 | 1.02 | 1.06 | 1.06 | -5.36% | 2,849,226 |
| Mar 26, 2025 | 1.20 | 1.22 | 1.08 | 1.12 | 1.12 | -8.20% | 3,368,304 |
| Mar 25, 2025 | 1.25 | 1.26 | 1.19 | 1.22 | 1.22 | -3.17% | 2,779,548 |
| Mar 24, 2025 | 1.33 | 1.49 | 1.19 | 1.26 | 1.26 | 2.44% | 11,334,793 |
| Mar 21, 2025 | 1.22 | 1.27 | 1.18 | 1.23 | 1.23 | 0.82% | 2,440,784 |
| Mar 20, 2025 | 1.29 | 1.30 | 1.19 | 1.22 | 1.22 | -4.69% | 3,138,934 |