Castellum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.70	0.72	0.69	0.71	0.71	-1.80%	1,228,525
Jun 25, 2026	0.77	0.77	0.71	0.72	0.72	-4.02%	2,756,573
Jun 24, 2026	0.74	0.77	0.72	0.75	0.75	3.90%	6,684,000
Jun 23, 2026	0.74	0.77	0.73	0.73	0.73	-3.54%	1,416,975
Jun 22, 2026	0.80	0.81	0.73	0.75	0.75	-9.12%	3,042,243
Jun 18, 2026	0.79	0.85	0.79	0.83	0.83	5.65%	3,609,904
Jun 17, 2026	0.72	0.84	0.72	0.78	0.78	7.76%	6,725,448
Jun 16, 2026	0.69	0.81	0.67	0.73	0.73	1.59%	16,225,816
Jun 15, 2026	0.94	0.98	0.65	0.72	0.72	2.04%	159,166,342
Jun 12, 2026	0.70	0.72	0.67	0.70	0.70	0.21%	1,021,103
Jun 11, 2026	0.69	0.71	0.68	0.70	0.70	0.59%	571,187
Jun 10, 2026	0.69	0.72	0.68	0.70	0.70	0.07%	399,969
Jun 9, 2026	0.72	0.74	0.67	0.70	0.70	-2.59%	573,289
Jun 8, 2026	0.73	0.73	0.71	0.71	0.71	0.83%	567,426
Jun 5, 2026	0.75	0.76	0.69	0.71	0.71	-6.95%	986,426
Jun 4, 2026	0.71	0.76	0.71	0.76	0.76	-0.86%	808,154
Jun 3, 2026	0.82	0.82	0.75	0.77	0.77	-7.65%	1,111,761
Jun 2, 2026	0.87	0.88	0.82	0.83	0.83	-5.36%	892,935
Jun 1, 2026	0.85	0.88	0.84	0.88	0.88	3.56%	1,196,899
May 29, 2026	0.87	0.87	0.82	0.85	0.85	-1.40%	867,064
May 28, 2026	0.81	0.86	0.80	0.86	0.86	6.17%	1,823,030
May 27, 2026	0.82	0.82	0.76	0.81	0.81	-0.01%	1,561,512
May 26, 2026	0.71	0.83	0.69	0.81	0.81	17.39%	3,124,332
May 22, 2026	0.70	0.70	0.67	0.69	0.69	1.53%	1,102,809
May 21, 2026	0.66	0.68	0.65	0.68	0.68	0.68%	684,150
May 20, 2026	0.68	0.68	0.64	0.68	0.68	3.61%	882,625
May 19, 2026	0.65	0.70	0.64	0.65	0.65	-1.02%	1,404,100
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