Castellum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.62	0.62	0.61	0.62	0.62	1.73%	320,125
Oct 8, 2026	0.63	0.63	0.61	0.61	0.61	-2.98%	407,415
Oct 7, 2026	0.63	0.64	0.62	0.63	0.63	-0.61%	262,309
Oct 6, 2026	0.64	0.66	0.62	0.63	0.63	1.71%	622,063
Oct 5, 2026	0.64	0.65	0.62	0.62	0.62	-0.89%	336,009
Oct 2, 2026	0.64	0.64	0.62	0.63	0.63	0.41%	306,933
Oct 1, 2026	0.64	0.65	0.62	0.63	0.63	-0.08%	280,714
Sep 30, 2026	0.62	0.63	0.62	0.63	0.63	1.21%	224,241
Sep 29, 2026	0.61	0.63	0.61	0.62	0.62	1.64%	278,448
Sep 28, 2026	0.62	0.63	0.60	0.61	0.61	-2.99%	560,700
Sep 25, 2026	0.63	0.67	0.62	0.63	0.63	0.67%	327,140
Sep 24, 2026	0.64	0.64	0.62	0.62	0.62	-1.26%	261,179
Sep 23, 2026	0.65	0.65	0.63	0.63	0.63	-1.16%	293,278
Sep 22, 2026	0.64	0.66	0.64	0.64	0.64	1.23%	783,679
Sep 21, 2026	0.62	0.64	0.62	0.63	0.63	3.76%	483,857
Sep 18, 2026	0.62	0.63	0.61	0.61	0.61	-0.86%	437,780
Sep 17, 2026	0.62	0.63	0.61	0.61	0.61	1.59%	312,752
Sep 16, 2026	0.62	0.62	0.60	0.61	0.61	-0.28%	479,666
Sep 15, 2026	0.63	0.64	0.61	0.61	0.61	-3.25%	356,381
Sep 14, 2026	0.61	0.64	0.61	0.63	0.63	1.00%	366,672
Sep 11, 2026	0.63	0.64	0.62	0.62	0.62	0.50%	409,488
Sep 10, 2026	0.59	0.63	0.59	0.62	0.62	2.98%	507,625
Sep 9, 2026	0.62	0.63	0.60	0.60	0.60	-4.82%	831,104
Sep 8, 2026	0.63	0.63	0.61	0.63	0.63	0.90%	635,769
Sep 4, 2026	0.61	0.63	0.60	0.62	0.62	3.53%	560,419
Sep 3, 2026	0.58	0.61	0.57	0.60	0.60	5.62%	706,453
Sep 2, 2026	0.57	0.58	0.56	0.57	0.57	0.23%	603,314
Sep 1, 2026	0.60	0.61	0.57	0.57	0.57	-5.61%	1,325,385
Aug 31, 2026	0.64	0.65	0.60	0.60	0.60	-0.49%	1,459,616
Aug 28, 2026	0.60	0.61	0.59	0.61	0.61	-0.16%	645,559
Aug 27, 2026	0.61	0.62	0.60	0.61	0.61	-0.33%	532,144
Aug 26, 2026	0.60	0.62	0.60	0.61	0.61	0.81%	521,165
Aug 25, 2026	0.61	0.61	0.60	0.61	0.61	-0.49%	474,625
Aug 24, 2026	0.61	0.62	0.60	0.61	0.61	-0.43%	437,306
Aug 21, 2026	0.61	0.62	0.60	0.61	0.61	-1.13%	642,026
Aug 20, 2026	0.62	0.62	0.60	0.62	0.62	0.24%	563,677
Aug 19, 2026	0.62	0.63	0.61	0.62	0.62	0.02%	696,144
Aug 18, 2026	0.62	0.64	0.61	0.62	0.62	-1.97%	547,987
Aug 17, 2026	0.64	0.66	0.63	0.63	0.63	-3.59%	504,136
Aug 14, 2026	0.65	0.66	0.64	0.65	0.65	-0.94%	659,132
Aug 13, 2026	0.63	0.67	0.63	0.66	0.66	4.39%	1,118,405
Aug 12, 2026	0.60	0.64	0.59	0.63	0.63	4.18%	1,361,943
Aug 11, 2026	0.61	0.62	0.58	0.61	0.61	-0.84%	1,381,146
Aug 10, 2026	0.61	0.62	0.60	0.61	0.61	-0.81%	1,256,590
Aug 7, 2026	0.61	0.66	0.61	0.62	0.62	-22.76%	5,256,687
Aug 6, 2026	0.79	0.81	0.77	0.80	0.80	1.30%	1,130,906
Aug 5, 2026	0.79	0.80	0.77	0.79	0.79	-0.62%	967,938
Aug 4, 2026	0.73	0.81	0.73	0.79	0.79	7.63%	1,352,796
Aug 3, 2026	0.72	0.74	0.72	0.73	0.73	2.40%	688,077
Jul 31, 2026	0.73	0.74	0.70	0.72	0.72	0.77%	1,161,913