Skip to main content
Castellum, Inc. (CTM)
NYSEAMERICAN: CTM · Real-Time Price · USD
1.040
-0.010 (-0.95%)
Dec 5, 2025, 4:00 PM EST - Market closed

Castellum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.071.091.031.041.04-0.95%1,149,931
Dec 4, 20251.021.061.021.051.052.94%1,068,421
Dec 3, 20251.001.041.001.021.020.99%683,387
Dec 2, 20251.041.051.011.011.01-0.98%877,002
Dec 1, 20251.041.061.021.021.02-2.86%1,220,693
Nov 28, 20251.021.071.021.051.051.94%759,689
Nov 26, 20251.031.051.011.031.03-1.90%1,232,544
Nov 25, 20251.041.051.011.051.05-848,304
Nov 24, 20251.011.061.011.051.053.96%1,531,068
Nov 21, 20251.011.050.971.011.01-1.94%1,951,906
Nov 20, 20251.081.111.011.031.03-2.83%1,914,051
Nov 19, 20251.091.101.051.061.06-1.85%1,529,909
Nov 18, 20251.051.101.041.081.080.93%1,503,894
Nov 17, 20251.151.161.041.071.07-7.76%2,300,916
Nov 14, 20251.151.161.111.161.16-1.69%2,769,020
Nov 13, 20251.111.191.111.181.187.27%3,817,962
Nov 12, 20251.141.151.081.101.10-7.56%4,679,404
Nov 11, 20251.181.201.121.191.19-2.46%2,991,213
Nov 10, 20251.221.271.201.221.221.67%3,624,342
Nov 7, 20251.181.251.121.201.204.35%8,205,675
Nov 6, 20251.231.251.131.151.15-6.50%3,805,664
Nov 5, 20251.271.281.201.231.23-3.15%3,299,977
Nov 4, 20251.301.301.191.271.27-3.05%6,116,049
Nov 3, 20251.221.351.221.311.3111.97%13,857,579
Oct 31, 20251.341.361.111.171.1713.59%89,554,262
Oct 30, 20251.071.071.011.031.03-3.74%2,036,900
Oct 29, 20251.131.131.031.071.07-3.60%2,487,067
Oct 28, 20251.011.110.991.111.1111.00%5,133,076
Oct 27, 20251.001.030.991.001.002.74%1,374,156
Oct 24, 20250.940.990.940.970.973.76%2,190,100
Oct 23, 20250.930.940.910.940.941.45%1,259,307
Oct 22, 20250.980.980.890.920.92-5.81%3,627,925
Oct 21, 20251.011.010.960.980.98-1.82%1,449,311
Oct 20, 20250.991.010.971.001.004.19%1,379,875
Oct 17, 20250.980.990.940.960.96-1.35%2,100,828
Oct 16, 20251.031.040.970.970.97-5.56%3,662,679
Oct 15, 20251.061.091.011.031.03-1.90%2,284,821
Oct 14, 20251.021.081.011.051.05-1.87%2,202,066
Oct 13, 20250.991.080.991.071.078.91%2,553,496
Oct 10, 20251.051.080.980.980.98-6.43%4,268,529
Oct 9, 20251.051.061.031.051.05-1,996,454
Oct 8, 20251.091.091.051.051.05-3.67%2,061,301
Oct 7, 20251.121.131.071.091.09-0.91%2,242,244
Oct 6, 20251.081.131.071.101.102.80%2,960,145
Oct 3, 20251.141.151.051.071.07-3.60%4,452,422
Oct 2, 20251.111.121.081.111.11-1,777,521
Oct 1, 20251.101.111.071.111.111.83%1,863,001
Sep 30, 20251.121.151.081.091.09-2.68%1,835,394
Sep 29, 20251.161.171.121.121.12-1.75%1,551,476
Sep 26, 20251.141.171.131.141.14-0.87%1,269,758
Sep 25, 20251.241.241.141.151.15-7.26%2,534,204
Sep 24, 20251.201.251.181.241.248.77%3,240,669
Sep 23, 20251.161.251.141.141.14-4,352,996
Sep 22, 20251.061.181.061.141.148.57%4,124,526
Sep 19, 20251.081.091.041.051.05-0.94%2,657,863
Sep 18, 20251.091.111.061.061.06-2.75%2,172,779
Sep 17, 20251.101.131.091.091.09-0.91%1,623,526
Sep 16, 20251.111.131.081.101.10-1.79%1,208,113
Sep 15, 20251.101.121.091.121.120.90%1,851,673
Sep 12, 20251.121.131.101.111.11-1,190,902
Sep 11, 20251.091.131.091.111.110.91%1,237,740
Sep 10, 20251.151.151.071.101.10-4.35%1,753,089
Sep 9, 20251.131.151.101.151.151.77%1,472,172
Sep 8, 20251.101.161.081.131.134.63%2,317,571
Sep 5, 20251.101.101.051.081.08-1,203,099
Sep 4, 20251.141.151.071.081.08-5.26%1,554,874
Sep 3, 20251.181.181.121.141.14-2,599,972
Sep 2, 20251.001.181.001.141.1414.00%8,419,358
Aug 29, 20251.031.040.991.001.00-2.91%1,840,459
Aug 28, 20251.021.051.011.031.030.98%882,978
Aug 27, 20251.021.051.011.021.02-1,287,277
Aug 26, 20251.001.051.001.021.02-1,294,597
Aug 25, 20251.051.051.001.021.02-0.97%1,578,430
Aug 22, 20251.001.050.981.031.030.98%1,252,033
Aug 21, 20251.001.031.001.021.020.99%1,095,414
Aug 20, 20251.011.030.951.011.01-0.98%2,648,312
Aug 19, 20251.091.090.981.021.02-5.56%3,374,093
Aug 18, 20251.161.171.011.081.08-6.09%5,947,371
Aug 15, 20251.201.221.151.151.15-4.96%2,205,461
Aug 14, 20251.221.251.181.211.21-3.20%2,080,500
Aug 13, 20251.201.251.201.251.255.04%2,606,302
Aug 12, 20251.221.241.161.191.190.85%2,916,234
Aug 11, 20251.301.311.171.181.18-7.81%5,009,516
Aug 8, 20251.291.321.261.281.284.92%3,922,017
Aug 7, 20251.221.271.201.221.221.67%2,200,171
Aug 6, 20251.201.201.151.201.20-1,346,564
Aug 5, 20251.211.241.171.201.200.84%1,597,546
Aug 4, 20251.251.271.151.191.196.25%2,332,566
Aug 1, 20251.161.171.081.121.12-5.88%2,824,811
Jul 31, 20251.191.231.171.191.19-1,858,914
Jul 30, 20251.191.211.161.191.191.71%2,143,136
Jul 29, 20251.301.301.161.171.17-9.30%4,019,658
Jul 28, 20251.321.351.261.291.29-2.27%1,791,383
Jul 25, 20251.281.321.261.321.324.76%1,525,837
Jul 24, 20251.331.341.261.261.26-4.55%2,070,835
Jul 23, 20251.271.321.271.321.323.94%2,006,987
Jul 22, 20251.351.361.211.271.27-5.22%3,698,818
Jul 21, 20251.491.491.321.341.34-10.07%6,491,986
Jul 18, 20251.501.561.451.491.496.43%7,617,631
Jul 17, 20251.361.421.311.401.405.26%4,259,463