Castellum, Inc. (CTM)
NYSEAMERICAN: CTM · Real-Time Price · USD
1.050
+0.020 (1.94%)
Dec 24, 2025, 4:00 PM EST - Market closed
Castellum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 1.02 | 1.05 | 1.02 | 1.04 | - | 0.97% | 269,256 |
| Dec 23, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 950,043 |
| Dec 22, 2025 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 1,681,443 |
| Dec 19, 2025 | 1.02 | 1.07 | 1.01 | 1.06 | 1.06 | 4.95% | 1,339,744 |
| Dec 18, 2025 | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | -0.98% | 1,382,692 |
| Dec 17, 2025 | 1.03 | 1.06 | 1.01 | 1.02 | 1.02 | -0.97% | 1,281,555 |
| Dec 16, 2025 | 1.04 | 1.08 | 1.03 | 1.03 | 1.03 | -1.90% | 1,601,059 |
| Dec 15, 2025 | 1.10 | 1.11 | 1.05 | 1.05 | 1.05 | -4.55% | 1,414,493 |
| Dec 12, 2025 | 1.16 | 1.17 | 1.09 | 1.10 | 1.10 | -5.17% | 1,676,010 |
| Dec 11, 2025 | 1.15 | 1.17 | 1.12 | 1.16 | 1.16 | -1.69% | 1,692,931 |
| Dec 10, 2025 | 1.23 | 1.24 | 1.16 | 1.18 | 1.18 | -2.48% | 1,924,021 |
| Dec 9, 2025 | 1.19 | 1.21 | 1.15 | 1.21 | 1.21 | 4.31% | 3,159,410 |
| Dec 8, 2025 | 1.09 | 1.16 | 1.08 | 1.16 | 1.16 | 11.54% | 3,469,865 |
| Dec 5, 2025 | 1.07 | 1.09 | 1.03 | 1.04 | 1.04 | -0.95% | 1,149,931 |
| Dec 4, 2025 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 2.94% | 1,068,421 |
| Dec 3, 2025 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 683,387 |
| Dec 2, 2025 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -0.98% | 877,002 |
| Dec 1, 2025 | 1.04 | 1.06 | 1.02 | 1.02 | 1.02 | -2.86% | 1,220,693 |
| Nov 28, 2025 | 1.02 | 1.07 | 1.02 | 1.05 | 1.05 | 1.94% | 759,689 |
| Nov 26, 2025 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | -1.90% | 1,232,544 |
| Nov 25, 2025 | 1.04 | 1.05 | 1.01 | 1.05 | 1.05 | - | 848,304 |
| Nov 24, 2025 | 1.01 | 1.06 | 1.01 | 1.05 | 1.05 | 3.96% | 1,531,068 |
| 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 |