Castellum, Inc. Common Stock (CTM)
1.3400
-0.1500 (-10.07%)
NYSE · Last Trade: Jul 21st, 5:55 PM EDT
Historical Prices For Castellum, Inc. Common Stock (CTM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/18/2025 | 1.50 | 1.56 | 1.45 | 1.49 | 7,617,633 | 1.49 |
| 7/17/2025 | 1.36 | 1.42 | 1.31 | 1.40 | 4,238,044 | 1.40 |
| 7/16/2025 | 1.37 | 1.38 | 1.27 | 1.33 | 3,692,381 | 1.33 |
| 7/15/2025 | 1.36 | 1.44 | 1.30 | 1.38 | 7,495,728 | 1.38 |
| 7/14/2025 | 1.16 | 1.37 | 1.16 | 1.27 | 7,071,782 | 1.27 |
| 7/11/2025 | 1.21 | 1.22 | 1.13 | 1.14 | 1,745,258 | 1.14 |
| 7/10/2025 | 1.24 | 1.25 | 1.17 | 1.21 | 1,641,654 | 1.21 |
| 7/09/2025 | 1.22 | 1.23 | 1.16 | 1.22 | 1,651,052 | 1.22 |
| 7/08/2025 | 1.23 | 1.24 | 1.18 | 1.21 | 2,074,646 | 1.21 |
| 7/07/2025 | 1.12 | 1.20 | 1.10 | 1.19 | 2,854,343 | 1.19 |
| 7/03/2025 | 1.14 | 1.15 | 1.10 | 1.11 | 929,308 | 1.11 |
| 7/02/2025 | 1.04 | 1.17 | 1.03 | 1.13 | 3,491,820 | 1.13 |
| 7/01/2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1,095,648 | 1.03 |
| 6/30/2025 | 1.05 | 1.07 | 1.02 | 1.05 | 2,048,396 | 1.05 |
| 6/27/2025 | 1.05 | 1.09 | 1.04 | 1.06 | 1,562,829 | 1.06 |
| 6/26/2025 | 1.04 | 1.06 | 1.02 | 1.06 | 1,187,045 | 1.06 |
| 6/25/2025 | 1.08 | 1.08 | 1.02 | 1.03 | 1,418,123 | 1.03 |
| 6/24/2025 | 1.09 | 1.10 | 1.06 | 1.07 | 1,268,989 | 1.07 |
| 6/23/2025 | 1.03 | 1.08 | 1.00 | 1.07 | 1,731,742 | 1.07 |
| 6/20/2025 | 1.08 | 1.10 | 1.02 | 1.03 | 2,202,108 | 1.03 |
| 6/18/2025 | 1.08 | 1.12 | 1.05 | 1.08 | 1,190,817 | 1.08 |
| 6/17/2025 | 1.17 | 1.17 | 1.06 | 1.08 | 2,289,473 | 1.08 |
| 6/16/2025 | 1.17 | 1.22 | 1.16 | 1.18 | 1,803,019 | 1.18 |
| 6/13/2025 | 1.18 | 1.22 | 1.15 | 1.17 | 1,649,169 | 1.17 |
| 6/12/2025 | 1.21 | 1.25 | 1.19 | 1.20 | 4,597,637 | 1.20 |
| 6/11/2025 | 1.37 | 1.44 | 1.29 | 1.37 | 4,599,431 | 1.37 |
| 6/10/2025 | 1.29 | 1.39 | 1.26 | 1.39 | 2,640,062 | 1.39 |
| 6/09/2025 | 1.18 | 1.30 | 1.14 | 1.27 | 3,231,773 | 1.27 |
| 6/06/2025 | 1.22 | 1.23 | 1.10 | 1.18 | 3,066,397 | 1.18 |
| 6/05/2025 | 1.01 | 1.22 | 1.01 | 1.18 | 6,519,715 | 1.18 |
| 6/04/2025 | 1.02 | 1.02 | 0.98 | 1.01 | 962,523 | 1.01 |
| 6/03/2025 | 1.02 | 1.03 | 0.99 | 1.01 | 805,940 | 1.01 |
| 6/02/2025 | 1.00 | 1.02 | 0.96 | 0.99 | 652,897 | 0.99 |
| 5/30/2025 | 1.00 | 1.03 | 0.97 | 0.98 | 1,299,998 | 0.98 |
| 5/29/2025 | 1.07 | 1.07 | 1.00 | 1.01 | 1,005,944 | 1.01 |
| 5/28/2025 | 1.06 | 1.07 | 1.04 | 1.05 | 851,756 | 1.05 |
| 5/27/2025 | 1.05 | 1.07 | 1.03 | 1.06 | 1,234,195 | 1.06 |
| 5/23/2025 | 0.97 | 1.03 | 0.96 | 1.03 | 785,676 | 1.03 |
| 5/22/2025 | 0.95 | 1.02 | 0.95 | 1.00 | 1,329,161 | 1.00 |
| 5/21/2025 | 1.00 | 1.00 | 0.93 | 0.94 | 2,212,242 | 0.94 |
| 5/20/2025 | 1.04 | 1.08 | 1.00 | 1.02 | 1,610,104 | 1.02 |
| 5/19/2025 | 1.08 | 1.14 | 1.00 | 1.04 | 2,246,196 | 1.04 |
| 5/16/2025 | 1.07 | 1.13 | 1.04 | 1.12 | 2,077,131 | 1.12 |
| 5/15/2025 | 1.07 | 1.07 | 1.03 | 1.05 | 839,769 | 1.05 |
| 5/14/2025 | 1.09 | 1.09 | 1.00 | 1.03 | 1,156,529 | 1.03 |
| 5/13/2025 | 1.02 | 1.10 | 1.02 | 1.07 | 1,596,452 | 1.07 |
| 5/12/2025 | 1.04 | 1.06 | 1.00 | 1.04 | 2,197,389 | 1.04 |
| 5/09/2025 | 1.05 | 1.06 | 0.94 | 0.98 | 2,744,202 | 0.98 |
| 5/08/2025 | 0.91 | 0.93 | 0.89 | 0.93 | 709,076 | 0.93 |
| 5/07/2025 | 0.90 | 0.92 | 0.86 | 0.89 | 589,816 | 0.89 |
| 5/06/2025 | 0.92 | 0.94 | 0.86 | 0.89 | 1,101,413 | 0.89 |
| 5/05/2025 | 0.96 | 0.96 | 0.91 | 0.93 | 780,093 | 0.93 |
| 5/02/2025 | 0.96 | 0.97 | 0.95 | 0.97 | 663,169 | 0.97 |
| 5/01/2025 | 0.98 | 0.99 | 0.95 | 0.95 | 513,861 | 0.95 |
| 4/30/2025 | 0.97 | 0.98 | 0.93 | 0.98 | 598,646 | 0.98 |
| 4/29/2025 | 1.00 | 1.01 | 0.97 | 0.99 | 618,120 | 0.99 |
| 4/28/2025 | 1.03 | 1.03 | 0.95 | 1.00 | 669,069 | 1.00 |
| 4/25/2025 | 1.03 | 1.05 | 0.99 | 1.01 | 777,998 | 1.01 |
| 4/24/2025 | 0.99 | 1.07 | 0.97 | 1.00 | 1,396,578 | 1.00 |
| 4/23/2025 | 0.91 | 0.99 | 0.91 | 0.96 | 875,261 | 0.96 |
| 4/22/2025 | 0.90 | 0.91 | 0.87 | 0.90 | 432,553 | 0.90 |