Home

Castellum, Inc. Common Stock (CTM)

1.1600
+0.1200 (11.54%)
NYSE · Last Trade: Dec 8th, 4:53 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Castellum, Inc. Common Stock (CTM)

DateOpenHighLowCloseVolumeAdjusted Close
12/05/20251.071.091.031.041,155,9031.04
12/04/20251.021.061.011.051,076,1981.05
12/03/20251.001.041.001.02708,9471.02
12/02/20251.041.051.011.01870,8921.01
12/01/20251.041.061.021.021,218,9561.02
11/28/20251.021.071.021.05768,7161.05
11/26/20251.031.051.001.031,234,5751.03
11/25/20251.041.051.011.05846,1271.05
11/24/20251.011.061.011.051,533,6401.05
11/21/20251.011.040.971.011,968,4051.01
11/20/20251.081.111.011.032,049,2691.03
11/19/20251.091.101.051.061,521,1701.06
11/18/20251.051.101.031.081,496,9331.08
11/17/20251.151.161.041.072,292,7081.07
11/14/20251.151.161.111.162,769,0201.16
11/13/20251.111.191.111.183,774,2251.18
11/12/20251.141.151.081.104,639,5501.10
11/11/20251.181.201.121.192,933,1771.19
11/10/20251.221.271.201.223,609,6901.22
11/07/20251.181.251.121.208,205,6761.20
11/06/20251.231.251.131.153,780,9721.15
11/05/20251.271.281.201.233,276,4181.23
11/04/20251.301.301.191.276,049,4461.27
11/03/20251.221.351.221.3113,729,6781.31
10/31/20251.341.361.111.1789,554,3471.17
10/30/20251.071.071.011.032,021,8831.03
10/29/20251.131.131.031.072,480,6011.07
10/28/20251.011.110.991.115,123,7441.11
10/27/20251.001.030.991.001,367,9631.00
10/24/20250.940.990.940.972,190,1000.97
10/23/20250.930.940.910.941,241,9500.94
10/22/20250.980.980.890.923,606,6110.92
10/21/20251.011.010.960.981,446,8070.98
10/20/20250.991.010.971.001,376,6721.00
10/17/20250.980.990.940.962,100,8280.96
10/16/20251.031.040.970.973,657,5830.97
10/15/20251.061.091.011.032,277,7371.03
10/14/20251.021.081.011.052,192,3511.05
10/13/20250.991.080.991.072,537,3321.07
10/10/20251.051.080.980.984,268,5370.98
10/09/20251.051.061.031.051,980,9311.05
10/08/20251.090.001.051.052,015,6971.05
10/07/20251.121.131.071.092,198,7031.09
10/06/20251.081.131.071.102,942,8351.10
10/03/20251.141.151.051.074,452,4251.07
10/02/20251.111.121.081.111,775,2151.11
10/01/20251.101.111.071.111,860,7171.11
9/30/20251.121.151.081.091,822,3631.09
9/29/20251.161.171.121.121,547,8051.12
9/26/20251.141.171.131.141,269,7581.14
9/25/20251.241.241.141.152,528,9641.15
9/24/20251.201.251.181.243,238,0921.24
9/23/20251.161.251.141.144,340,4501.14
9/22/20251.061.181.061.144,117,8331.14
9/19/20251.081.091.041.052,657,8631.05
9/18/20251.091.111.061.062,164,1911.06
9/17/20251.101.131.091.091,622,2011.09
9/16/20251.111.131.081.101,181,2121.10
9/15/20251.101.121.091.121,850,9621.12
9/12/20251.121.131.101.111,190,9021.11
9/11/20251.091.131.091.111,233,0661.11
9/10/20251.151.151.071.101,750,2701.10
9/09/20251.131.151.101.151,459,5311.15