Castellum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.69	0.69	0.63	0.66	0.66	-2.62%	1,219,069
May 15, 2026	0.67	0.69	0.66	0.68	0.68	-1.76%	758,989
May 14, 2026	0.67	0.70	0.66	0.69	0.69	2.61%	1,049,951
May 13, 2026	0.68	0.68	0.66	0.67	0.67	-0.97%	910,777
May 12, 2026	0.72	0.72	0.67	0.68	0.68	-6.94%	1,454,667
May 11, 2026	0.75	0.77	0.72	0.73	0.73	-3.37%	1,750,205
May 8, 2026	0.72	0.81	0.71	0.75	0.75	14.68%	22,357,752
May 7, 2026	0.70	0.70	0.64	0.66	0.66	-5.12%	898,950
May 6, 2026	0.67	0.70	0.67	0.69	0.69	3.90%	983,040
May 5, 2026	0.69	0.70	0.66	0.67	0.67	-1.57%	672,283
May 4, 2026	0.65	0.69	0.65	0.68	0.68	3.00%	557,464
May 1, 2026	0.67	0.67	0.63	0.66	0.66	-1.14%	513,168
Apr 30, 2026	0.65	0.67	0.63	0.66	0.66	3.71%	476,612
Apr 29, 2026	0.67	0.67	0.63	0.64	0.64	-3.91%	616,003
Apr 28, 2026	0.70	0.70	0.67	0.67	0.67	-4.74%	554,783
Apr 27, 2026	0.69	0.72	0.69	0.70	0.70	1.41%	406,380
Apr 24, 2026	0.71	0.72	0.69	0.69	0.69	-0.33%	606,119
Apr 23, 2026	0.74	0.74	0.68	0.69	0.69	-3.82%	916,437
Apr 22, 2026	0.70	0.73	0.70	0.72	0.72	2.71%	711,674
Apr 21, 2026	0.73	0.73	0.69	0.70	0.70	-3.30%	512,590
Apr 20, 2026	0.72	0.73	0.70	0.73	0.73	-0.62%	548,658
Apr 17, 2026	0.75	0.76	0.71	0.73	0.73	4.05%	909,878
Apr 16, 2026	0.66	0.72	0.66	0.70	0.70	-2.50%	776,845
Apr 15, 2026	0.69	0.72	0.69	0.72	0.72	5.44%	589,124
Apr 14, 2026	0.69	0.71	0.67	0.68	0.68	-0.38%	918,165
Apr 13, 2026	0.64	0.68	0.64	0.68	0.68	4.79%	734,902
Apr 10, 2026	0.67	0.68	0.64	0.65	0.65	-2.19%	762,932
Apr 9, 2026	0.68	0.69	0.65	0.67	0.67	-0.16%	617,111
Apr 8, 2026	0.68	0.71	0.65	0.67	0.67	6.51%	1,259,531
Apr 7, 2026	0.65	0.66	0.62	0.63	0.63	-4.85%	654,013
Apr 6, 2026	0.66	0.70	0.65	0.66	0.66	2.52%	603,315
Apr 2, 2026	0.61	0.65	0.57	0.64	0.64	2.24%	1,007,202
Apr 1, 2026	0.60	0.70	0.60	0.63	0.63	6.84%	1,406,555
Mar 31, 2026	0.53	0.61	0.48	0.59	0.59	9.19%	3,427,856
Mar 30, 2026	0.61	0.62	0.53	0.54	0.54	-12.93%	2,515,896
Mar 27, 2026	0.66	0.67	0.61	0.62	0.62	-5.23%	3,103,685
Mar 26, 2026	0.68	0.70	0.65	0.65	0.65	-6.10%	1,230,001
Mar 25, 2026	0.69	0.72	0.68	0.70	0.70	2.46%	1,395,999
Mar 24, 2026	0.71	0.72	0.67	0.68	0.68	-3.61%	1,188,949
Mar 23, 2026	0.74	0.75	0.67	0.71	0.71	-5.74%	2,121,391
Mar 20, 2026	0.75	0.78	0.74	0.75	0.75	-3.59%	1,435,197
Mar 19, 2026	0.79	0.79	0.77	0.78	0.78	-1.71%	835,392
Mar 18, 2026	0.81	0.82	0.77	0.79	0.79	-3.14%	1,114,621
Mar 17, 2026	0.83	0.84	0.81	0.82	0.82	-1.14%	633,664
Mar 16, 2026	0.84	0.85	0.82	0.83	0.83	-0.60%	897,460
Mar 13, 2026	0.85	0.88	0.83	0.83	0.83	-2.59%	722,248
Mar 12, 2026	0.86	0.88	0.85	0.85	0.85	-2.06%	588,159
Mar 11, 2026	0.86	0.90	0.86	0.87	0.87	-0.58%	612,221
Mar 10, 2026	0.89	0.90	0.86	0.88	0.88	-1.17%	426,528
Mar 9, 2026	0.89	0.89	0.84	0.89	0.89	-1.61%	1,127,249