Castellum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.70	0.70	0.67	0.67	0.67	-4.74%	548,265
Apr 27, 2026	0.69	0.72	0.69	0.70	0.70	1.41%	389,919
Apr 24, 2026	0.71	0.72	0.69	0.69	0.69	-0.33%	600,897
Apr 23, 2026	0.74	0.74	0.68	0.69	0.69	-3.82%	897,388
Apr 22, 2026	0.70	0.73	0.70	0.72	0.72	2.71%	706,351
Apr 21, 2026	0.73	0.73	0.69	0.70	0.70	-3.30%	507,328
Apr 20, 2026	0.72	0.73	0.70	0.73	0.73	-0.62%	542,323
Apr 17, 2026	0.75	0.76	0.71	0.73	0.73	4.05%	881,623
Apr 16, 2026	0.66	0.72	0.66	0.70	0.70	-2.50%	762,314
Apr 15, 2026	0.69	0.72	0.69	0.72	0.72	5.44%	569,148
Apr 14, 2026	0.69	0.71	0.67	0.68	0.68	-0.38%	867,128
Apr 13, 2026	0.64	0.68	0.64	0.68	0.68	4.79%	729,574
Apr 10, 2026	0.67	0.68	0.64	0.65	0.65	-2.19%	758,115
Apr 9, 2026	0.68	0.69	0.65	0.67	0.67	-0.16%	569,980
Apr 8, 2026	0.68	0.71	0.65	0.67	0.67	6.51%	1,244,510
Apr 7, 2026	0.65	0.66	0.62	0.63	0.63	-4.85%	618,524
Apr 6, 2026	0.66	0.70	0.65	0.66	0.66	2.52%	580,892
Apr 2, 2026	0.61	0.65	0.57	0.64	0.64	2.24%	998,042
Apr 1, 2026	0.60	0.70	0.60	0.63	0.63	6.84%	1,399,135
Mar 31, 2026	0.53	0.61	0.48	0.59	0.59	9.19%	3,395,855
Mar 30, 2026	0.61	0.62	0.53	0.54	0.54	-12.93%	2,486,957
Mar 27, 2026	0.66	0.67	0.61	0.62	0.62	-5.23%	3,068,517
Mar 26, 2026	0.68	0.70	0.65	0.65	0.65	-6.10%	1,225,152
Mar 25, 2026	0.69	0.72	0.68	0.70	0.70	2.46%	1,392,371
Mar 24, 2026	0.71	0.72	0.67	0.68	0.68	-3.61%	1,170,928
Mar 23, 2026	0.74	0.75	0.67	0.71	0.71	-5.74%	2,113,963
Mar 20, 2026	0.75	0.78	0.74	0.75	0.75	-3.59%	1,377,773
Mar 19, 2026	0.79	0.79	0.77	0.78	0.78	-1.71%	833,061
Mar 18, 2026	0.81	0.82	0.77	0.79	0.79	-3.14%	1,077,436
Mar 17, 2026	0.83	0.84	0.81	0.82	0.82	-1.14%	592,157
Mar 16, 2026	0.84	0.85	0.82	0.83	0.83	-0.60%	876,356
Mar 13, 2026	0.85	0.88	0.83	0.83	0.83	-2.59%	715,299
Mar 12, 2026	0.86	0.88	0.85	0.85	0.85	-2.06%	563,516
Mar 11, 2026	0.86	0.90	0.86	0.87	0.87	-0.58%	593,772
Mar 10, 2026	0.89	0.90	0.86	0.88	0.88	-1.17%	420,326
Mar 9, 2026	0.89	0.89	0.84	0.89	0.89	-1.61%	1,104,153
Mar 6, 2026	0.92	0.93	0.88	0.90	0.90	-3.07%	901,321
Mar 5, 2026	0.97	0.97	0.91	0.93	0.93	-2.35%	586,533
Mar 4, 2026	0.96	0.98	0.94	0.95	0.95	-0.29%	692,605
Mar 3, 2026	0.94	0.96	0.91	0.95	0.95	-1.25%	553,282
Mar 2, 2026	0.95	0.97	0.93	0.97	0.97	-1.63%	793,362
Feb 27, 2026	0.97	0.98	0.95	0.98	0.98	-0.78%	1,002,690
Feb 26, 2026	0.95	0.99	0.95	0.99	0.99	4.81%	1,136,634
Feb 25, 2026	0.92	0.95	0.92	0.94	0.94	3.40%	490,345
Feb 24, 2026	0.88	0.93	0.88	0.91	0.91	2.46%	491,963
Feb 23, 2026	0.90	0.91	0.87	0.89	0.89	-3.62%	732,307
Feb 20, 2026	0.91	0.96	0.91	0.92	0.92	-0.24%	742,910
Feb 19, 2026	0.94	0.95	0.90	0.93	0.93	1.05%	718,309
Feb 18, 2026	0.89	0.96	0.87	0.92	0.92	5.41%	1,548,460
Feb 17, 2026	0.84	0.89	0.84	0.87	0.87	5.07%	1,226,133