Castellum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.61	0.62	0.61	0.61	-	-1.56%	494,164
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
Jul 30, 2026	0.68	0.73	0.66	0.71	0.71	7.26%	1,726,137
Jul 29, 2026	0.70	0.71	0.66	0.66	0.66	-6.16%	1,040,498
Jul 28, 2026	0.66	0.73	0.65	0.71	0.71	5.23%	1,555,735
Jul 27, 2026	0.63	0.70	0.63	0.67	0.67	7.58%	1,484,138
Jul 24, 2026	0.68	0.69	0.63	0.63	0.63	-10.71%	1,104,578
Jul 23, 2026	0.64	0.70	0.63	0.70	0.70	7.69%	1,727,223
Jul 22, 2026	0.65	0.66	0.65	0.65	0.65	-1.22%	447,724
Jul 21, 2026	0.63	0.67	0.63	0.66	0.66	3.65%	1,330,253
Jul 20, 2026	0.62	0.64	0.62	0.63	0.63	1.86%	869,135
Jul 17, 2026	0.61	0.63	0.60	0.62	0.62	1.33%	694,547
Jul 16, 2026	0.63	0.64	0.62	0.62	0.62	-3.07%	1,001,589
Jul 15, 2026	0.64	0.67	0.63	0.63	0.63	-0.89%	733,622
Jul 14, 2026	0.63	0.65	0.62	0.64	0.64	1.73%	988,270
Jul 13, 2026	0.65	0.65	0.63	0.63	0.63	-4.07%	1,072,754
Jul 10, 2026	0.67	0.68	0.66	0.66	0.66	-2.24%	343,695
Jul 9, 2026	0.67	0.68	0.65	0.67	0.67	1.45%	690,185
Jul 8, 2026	0.67	0.68	0.65	0.66	0.66	-2.00%	697,535
Jul 7, 2026	0.67	0.69	0.66	0.67	0.67	-2.84%	1,437,778
Jul 6, 2026	0.70	0.71	0.69	0.69	0.69	-0.06%	799,709
Jul 2, 2026	0.72	0.74	0.69	0.70	0.70	-4.73%	1,105,081
Jul 1, 2026	0.70	0.77	0.70	0.73	0.73	1.33%	1,535,507
Jun 30, 2026	0.72	0.74	0.71	0.72	0.72	-0.44%	1,497,189
Jun 29, 2026	0.71	0.74	0.69	0.72	0.72	1.74%	1,681,969
Jun 26, 2026	0.70	0.72	0.69	0.71	0.71	-1.80%	1,320,405
Jun 25, 2026	0.77	0.77	0.71	0.72	0.72	-4.02%	2,906,151
Jun 24, 2026	0.74	0.77	0.72	0.75	0.75	3.90%	6,860,330
Jun 23, 2026	0.74	0.77	0.73	0.73	0.73	-3.54%	1,506,847
Jun 22, 2026	0.80	0.81	0.73	0.75	0.75	-9.12%	3,096,849
Jun 18, 2026	0.79	0.85	0.79	0.83	0.83	5.65%	3,733,588
Jun 17, 2026	0.72	0.84	0.72	0.78	0.78	7.76%	6,818,772
Jun 16, 2026	0.69	0.81	0.67	0.73	0.73	1.59%	16,514,758
Jun 15, 2026	0.94	0.98	0.65	0.72	0.72	2.04%	160,844,926
Jun 12, 2026	0.70	0.72	0.67	0.70	0.70	0.21%	1,031,840
Jun 11, 2026	0.69	0.71	0.68	0.70	0.70	0.59%	575,799
Jun 10, 2026	0.69	0.72	0.68	0.70	0.70	0.07%	412,377
Jun 9, 2026	0.72	0.74	0.67	0.70	0.70	-2.59%	605,621
Jun 8, 2026	0.73	0.73	0.71	0.71	0.71	0.83%	575,879
Jun 5, 2026	0.75	0.76	0.69	0.71	0.71	-6.95%	1,013,258
Jun 4, 2026	0.71	0.76	0.71	0.76	0.76	-0.86%	823,527
Jun 3, 2026	0.82	0.82	0.75	0.77	0.77	-7.65%	1,115,141
Jun 2, 2026	0.87	0.88	0.82	0.83	0.83	-5.36%	916,049
Jun 1, 2026	0.85	0.88	0.84	0.88	0.88	3.56%	1,221,108
May 29, 2026	0.87	0.87	0.82	0.85	0.85	-1.40%	878,798