Castellum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.49	0.49	0.49	0.49	0.49	-4.00%	499,464
Oct 29, 2026	0.53	0.53	0.51	0.51	0.51	-4.32%	191,517
Oct 28, 2026	0.52	0.53	0.51	0.53	0.53	2.78%	242,731
Oct 27, 2026	0.50	0.53	0.49	0.51	0.51	2.53%	487,738
Oct 26, 2026	0.54	0.54	0.49	0.50	0.50	-7.27%	861,076
Oct 23, 2026	0.56	0.56	0.50	0.54	0.54	-4.20%	532,606
Oct 22, 2026	0.56	0.59	0.56	0.56	0.56	-3.89%	325,506
Oct 21, 2026	0.57	0.59	0.57	0.59	0.59	2.59%	290,538
Oct 20, 2026	0.57	0.58	0.56	0.57	0.57	0.86%	172,492
Oct 19, 2026	0.57	0.58	0.57	0.57	0.57	-2.04%	257,363
Oct 16, 2026	0.59	0.59	0.57	0.58	0.58	-1.19%	211,778
Oct 15, 2026	0.57	0.59	0.57	0.59	0.59	1.28%	256,207
Oct 14, 2026	0.59	0.59	0.57	0.58	0.58	-1.97%	631,738
Oct 13, 2026	0.60	0.61	0.58	0.59	0.59	-1.65%	469,279
Oct 12, 2026	0.62	0.62	0.60	0.60	0.60	-3.63%	567,183
Oct 9, 2026	0.61	0.62	0.61	0.62	0.62	1.73%	311,843
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