Skip to main content
Castellum, Inc. (CTM)
NYSEAMERICAN: CTM · Real-Time Price · USD
0.900
-0.029 (-3.07%)
Mar 6, 2026, 4:00 PM EST - Market closed

Castellum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.920.930.880.900.90-3.07%901,321
Mar 5, 20260.970.970.910.930.93-2.35%586,533
Mar 4, 20260.960.980.940.950.95-0.29%692,605
Mar 3, 20260.940.960.910.950.95-1.25%553,282
Mar 2, 20260.950.970.930.970.97-1.63%793,362
Feb 27, 20260.970.980.950.980.98-0.78%1,002,690
Feb 26, 20260.950.990.950.990.994.81%1,136,634
Feb 25, 20260.920.950.920.940.943.40%490,345
Feb 24, 20260.880.930.880.910.912.46%491,963
Feb 23, 20260.900.910.870.890.89-3.62%732,307
Feb 20, 20260.910.960.910.920.92-0.24%742,910
Feb 19, 20260.940.950.900.930.931.05%718,309
Feb 18, 20260.890.960.870.920.925.41%1,548,460
Feb 17, 20260.840.890.840.870.875.07%1,226,133
Feb 13, 20260.810.850.810.830.832.16%675,940
Feb 12, 20260.850.860.810.810.81-5.08%623,492
Feb 11, 20260.890.890.820.850.85-1.79%1,036,348
Feb 10, 20260.870.910.870.870.87-0.05%600,339
Feb 9, 20260.880.890.860.870.87-1.81%1,223,410
Feb 6, 20260.820.900.820.890.8911.35%1,250,225
Feb 5, 20260.860.860.790.800.80-8.54%1,921,875
Feb 4, 20260.910.910.850.870.87-3.49%1,725,967
Feb 3, 20260.910.920.890.900.90-0.76%1,379,103
Feb 2, 20260.910.920.890.910.91-0.83%993,452
Jan 30, 20260.940.960.890.920.92-2.56%2,042,756
Jan 29, 20260.970.970.930.940.94-2.57%1,553,790
Jan 28, 20260.981.000.950.960.96-1.54%1,334,609
Jan 27, 20260.980.990.950.980.982.08%1,494,465
Jan 26, 20260.991.010.960.960.96-3.03%1,845,129
Jan 23, 20261.001.030.990.990.99-1.98%1,739,430
Jan 22, 20261.011.031.011.011.01-858,360
Jan 21, 20261.021.031.001.011.01-0.98%1,198,216
Jan 20, 20261.011.041.001.021.02-1,307,797
Jan 16, 20261.041.051.021.021.02-1.92%1,093,809
Jan 15, 20261.031.051.021.041.041.96%1,058,502
Jan 14, 20261.021.041.011.021.02-0.97%916,684
Jan 13, 20261.051.051.021.031.03-1.90%1,162,676
Jan 12, 20261.031.061.021.051.05-0.94%1,514,230
Jan 9, 20261.071.081.041.061.06-1,626,449
Jan 8, 20261.031.071.021.061.063.92%1,790,734
Jan 7, 20261.081.111.011.021.022.33%6,316,612
Jan 6, 20261.001.010.971.001.000.69%1,158,290
Jan 5, 20260.991.020.960.990.991.33%1,672,522
Jan 2, 20260.920.980.910.980.988.17%1,442,710
Dec 31, 20250.930.940.870.900.90-2.88%3,589,035
Dec 30, 20250.960.980.930.930.93-3.05%3,171,369
Dec 29, 20251.011.030.930.960.96-6.86%8,640,403
Dec 26, 20251.041.051.021.031.03-1.90%1,154,649
Dec 24, 20251.021.061.021.051.051.94%533,793
Dec 23, 20251.041.051.021.031.03-1.90%964,158
Dec 22, 20251.061.071.041.051.05-0.94%1,706,884
Dec 19, 20251.021.071.011.061.064.95%1,363,565
Dec 18, 20251.021.051.011.011.01-0.98%1,508,986
Dec 17, 20251.031.061.011.021.02-0.97%1,283,546
Dec 16, 20251.041.081.031.031.03-1.90%1,602,919
Dec 15, 20251.101.111.051.051.05-4.55%1,440,005
Dec 12, 20251.161.171.091.101.10-5.17%1,683,713
Dec 11, 20251.151.171.121.161.16-1.69%1,703,980
Dec 10, 20251.231.241.161.181.18-2.48%1,964,828
Dec 9, 20251.191.211.151.211.214.31%3,349,171
Dec 8, 20251.091.161.081.161.1611.54%3,535,478
Dec 5, 20251.071.091.031.041.04-0.95%1,155,903
Dec 4, 20251.021.061.021.051.052.94%1,080,537
Dec 3, 20251.001.041.001.021.020.99%711,903
Dec 2, 20251.041.051.011.011.01-0.98%877,002
Dec 1, 20251.041.061.021.021.02-2.86%1,226,805
Nov 28, 20251.021.071.021.051.051.94%768,716
Nov 26, 20251.031.051.011.031.03-1.90%1,234,575
Nov 25, 20251.041.051.011.051.05-848,562
Nov 24, 20251.011.061.011.051.053.96%1,536,027
Nov 21, 20251.011.050.971.011.01-1.94%1,968,405
Nov 20, 20251.081.111.011.031.03-2.83%2,064,936
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