Castellum AB (publ) (BIT:1CAST)
Italy
· Delayed Price · Currency is EUR 9.80
+0.06 (0.64%)
At close: Dec 5, 2025
Castellum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.64% | - |
| Dec 4, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.47% | - |
| Dec 3, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.80% | - |
| Dec 2, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.21% | - |
| Dec 1, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.10% | - |
| Nov 28, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.35% | - |
| Nov 27, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.13% | - |
| Nov 26, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -1.72% | - |
| Nov 25, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.34% | - |
| Nov 24, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 7.95% | - |
| Nov 21, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.65% | - |
| Nov 20, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.80% | - |
| Nov 19, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.85% | - |
| Nov 18, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -1.59% | - |
| Nov 17, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 1.00% | - |
| Nov 14, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -1.13% | - |
| Nov 13, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.10% | - |
| Nov 12, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.10% | - |
| Nov 11, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.44% | - |
| Nov 10, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.85% | - |
| Nov 7, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -2.56% | - |
| Nov 6, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -1.42% | - |
| Nov 5, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -1.13% | - |
| Nov 4, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -1.26% | - |
| Nov 3, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.10% | - |
| Oct 31, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.34% | - |
| Oct 30, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.57% | - |
| Oct 29, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.05% | - |
| Oct 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.05% | - |
| Oct 27, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.10% | - |
| Oct 24, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.05% | - |
| Oct 23, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 2.89% | - |
| Oct 22, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 3.54% | - |
| Oct 21, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.18% | - |
| Oct 20, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.66% | - |
| Oct 17, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.73% | - |
| Oct 16, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.57% | - |
| Oct 15, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.08% | - |
| Oct 14, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 2.54% | - |
| Oct 13, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.02% | - |
| Oct 10, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.76% | - |
| Oct 9, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.72% | - |
| Oct 8, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.13% | - |
| Oct 7, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.14% | - |
| Oct 6, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.21% | - |
| Oct 3, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.25% | - |
| Oct 2, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.46% | - |
| Oct 1, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.11% | - |
| Sep 30, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.02% | - |
| Sep 29, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.08% | - |
| Sep 26, 2025 | 9.43 | 9.43 | 9.43 | 9.49 | 9.43 | 0.13% | - |
| Sep 25, 2025 | 9.42 | 9.42 | 9.42 | 9.48 | 9.42 | -0.25% | - |
| Sep 24, 2025 | 9.44 | 9.44 | 9.44 | 9.50 | 9.44 | - | - |
| Sep 23, 2025 | 9.44 | 9.44 | 9.44 | 9.50 | 9.44 | - | - |
| Sep 22, 2025 | 9.44 | 9.44 | 9.44 | 9.50 | 9.44 | - | - |
| Sep 19, 2025 | 9.44 | 9.44 | 9.44 | 9.50 | 9.44 | - | - |
| Sep 18, 2025 | 9.44 | 9.44 | 9.44 | 9.50 | 9.44 | -0.11% | - |
| Sep 17, 2025 | 9.45 | 9.45 | 9.45 | 9.51 | 9.45 | - | - |
| Sep 16, 2025 | 9.45 | 9.45 | 9.45 | 9.51 | 9.45 | - | - |
| Sep 15, 2025 | 9.45 | 9.45 | 9.45 | 9.51 | 9.45 | - | - |
| Sep 12, 2025 | 9.45 | 9.45 | 9.45 | 9.51 | 9.45 | - | - |
| Sep 11, 2025 | 9.45 | 9.45 | 9.45 | 9.51 | 9.45 | - | - |
| Sep 10, 2025 | 9.45 | 9.45 | 9.45 | 9.51 | 9.45 | -0.83% | - |
| Sep 9, 2025 | 9.53 | 9.53 | 9.53 | 9.59 | 9.53 | 0.13% | - |
| Sep 8, 2025 | 9.52 | 9.52 | 9.52 | 9.58 | 9.52 | 0.38% | - |
| Sep 5, 2025 | 9.49 | 9.49 | 9.49 | 9.54 | 9.49 | -0.06% | - |
| Sep 4, 2025 | 9.49 | 9.49 | 9.49 | 9.55 | 9.49 | -0.33% | - |
| Sep 3, 2025 | 9.52 | 9.52 | 9.52 | 9.58 | 9.52 | -1.46% | - |
| Sep 2, 2025 | 9.66 | 9.66 | 9.66 | 9.72 | 9.66 | 0.02% | - |
| Sep 1, 2025 | 9.66 | 9.66 | 9.66 | 9.72 | 9.66 | 0.29% | - |
| Aug 29, 2025 | 9.64 | 9.64 | 9.64 | 9.69 | 9.63 | -3.80% | - |
| Aug 28, 2025 | 10.02 | 10.02 | 10.02 | 10.08 | 10.02 | 0.81% | - |
| Aug 27, 2025 | 9.94 | 9.94 | 9.94 | 9.99 | 9.93 | 0.58% | - |
| Aug 26, 2025 | 9.88 | 9.88 | 9.88 | 9.94 | 9.88 | -1.53% | - |
| Aug 25, 2025 | 10.03 | 10.03 | 10.03 | 10.09 | 10.03 | 0.92% | - |
| Aug 22, 2025 | 9.94 | 9.94 | 9.94 | 10.00 | 9.94 | -0.22% | - |
| Aug 21, 2025 | 9.96 | 9.96 | 9.96 | 10.02 | 9.96 | 0.68% | - |
| Aug 20, 2025 | 9.89 | 9.89 | 9.89 | 9.95 | 9.89 | -0.26% | - |
| Aug 19, 2025 | 9.92 | 9.92 | 9.92 | 9.98 | 9.92 | - | - |
| Aug 18, 2025 | 9.92 | 9.92 | 9.92 | 9.98 | 9.92 | - | - |
| Aug 14, 2025 | 9.92 | 9.92 | 9.92 | 9.98 | 9.92 | -0.82% | - |
| Aug 13, 2025 | 10.00 | 10.00 | 10.00 | 10.06 | 10.00 | -0.94% | - |
| Aug 12, 2025 | 10.10 | 10.10 | 10.10 | 10.16 | 10.09 | -0.88% | - |
| Aug 11, 2025 | 10.18 | 10.18 | 10.18 | 10.25 | 10.18 | -0.63% | - |
| Aug 8, 2025 | 10.25 | 10.25 | 10.25 | 10.31 | 10.25 | 1.58% | - |
| Aug 7, 2025 | 10.09 | 10.09 | 10.09 | 10.15 | 10.09 | -0.05% | - |
| Aug 6, 2025 | 10.10 | 10.10 | 10.10 | 10.16 | 10.09 | 1.15% | - |
| Aug 5, 2025 | 9.98 | 9.98 | 9.98 | 10.04 | 9.98 | 1.07% | - |
| Aug 4, 2025 | 9.88 | 9.88 | 9.88 | 9.93 | 9.88 | - | - |
| Aug 1, 2025 | 9.88 | 9.88 | 9.88 | 9.93 | 9.88 | -1.20% | - |
| Jul 31, 2025 | 10.00 | 10.00 | 10.00 | 10.06 | 10.00 | -1.08% | - |
| Jul 30, 2025 | 10.11 | 10.11 | 10.11 | 10.17 | 10.10 | -0.88% | - |
| Jul 29, 2025 | 10.19 | 10.19 | 10.19 | 10.26 | 10.19 | -1.82% | - |
| Jul 28, 2025 | 10.38 | 10.38 | 10.38 | 10.45 | 10.38 | 1.36% | - |
| Jul 25, 2025 | 10.24 | 10.24 | 10.24 | 10.31 | 10.24 | 0.15% | - |
| Jul 24, 2025 | 10.23 | 10.23 | 10.23 | 10.29 | 10.23 | -1.72% | - |
| Jul 23, 2025 | 10.41 | 10.41 | 10.41 | 10.47 | 10.41 | 1.21% | - |
| Jul 22, 2025 | 10.28 | 10.28 | 10.28 | 10.35 | 10.28 | 1.07% | - |
| Jul 21, 2025 | 10.17 | 10.17 | 10.17 | 10.24 | 10.17 | 1.94% | - |
| Jul 18, 2025 | 9.98 | 9.98 | 9.98 | 10.04 | 9.98 | 0.30% | - |