Skip to main content
Castellum, Inc. (CTM)
NYSEAMERICAN: CTM · Real-Time Price · USD
0.711
-0.013 (-1.80%)
At close: Jun 26, 2026, 4:00 PM EDT
0.700
-0.011 (-1.51%)
After-hours: Jun 26, 2026, 8:00 PM EDT

Castellum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.700.720.690.710.71-1.80%1,228,525
Jun 25, 20260.770.770.710.720.72-4.02%2,756,573
Jun 24, 20260.740.770.720.750.753.90%6,684,000
Jun 23, 20260.740.770.730.730.73-3.54%1,416,975
Jun 22, 20260.800.810.730.750.75-9.12%3,042,243
Jun 18, 20260.790.850.790.830.835.65%3,609,904
Jun 17, 20260.720.840.720.780.787.76%6,725,448
Jun 16, 20260.690.810.670.730.731.59%16,225,816
Jun 15, 20260.940.980.650.720.722.04%159,166,342
Jun 12, 20260.700.720.670.700.700.21%1,021,103
Jun 11, 20260.690.710.680.700.700.59%571,187
Jun 10, 20260.690.720.680.700.700.07%399,969
Jun 9, 20260.720.740.670.700.70-2.59%573,289
Jun 8, 20260.730.730.710.710.710.83%567,426
Jun 5, 20260.750.760.690.710.71-6.95%986,426
Jun 4, 20260.710.760.710.760.76-0.86%808,154
Jun 3, 20260.820.820.750.770.77-7.65%1,111,761
Jun 2, 20260.870.880.820.830.83-5.36%892,935
Jun 1, 20260.850.880.840.880.883.56%1,196,899
May 29, 20260.870.870.820.850.85-1.40%867,064
May 28, 20260.810.860.800.860.866.17%1,823,030
May 27, 20260.820.820.760.810.81-0.01%1,561,512
May 26, 20260.710.830.690.810.8117.39%3,124,332
May 22, 20260.700.700.670.690.691.53%1,102,809
May 21, 20260.660.680.650.680.680.68%684,150
May 20, 20260.680.680.640.680.683.61%882,625
May 19, 20260.650.700.640.650.65-1.02%1,404,100
May 18, 20260.690.690.630.660.66-2.62%1,219,069
May 15, 20260.670.690.660.680.68-1.76%758,989
May 14, 20260.670.700.660.690.692.61%1,049,951
May 13, 20260.680.680.660.670.67-0.97%910,777
May 12, 20260.720.720.670.680.68-6.94%1,454,667
May 11, 20260.750.770.720.730.73-3.37%1,750,205
May 8, 20260.720.810.710.750.7514.68%22,357,752
May 7, 20260.700.700.640.660.66-5.12%898,950
May 6, 20260.670.700.670.690.693.90%983,040
May 5, 20260.690.700.660.670.67-1.57%672,283
May 4, 20260.650.690.650.680.683.00%557,464
May 1, 20260.670.670.630.660.66-1.14%513,168
Apr 30, 20260.650.670.630.660.663.71%476,612
Apr 29, 20260.670.670.630.640.64-3.91%616,003
Apr 28, 20260.700.700.670.670.67-4.74%554,783
Apr 27, 20260.690.720.690.700.701.41%406,380
Apr 24, 20260.710.720.690.690.69-0.33%606,119
Apr 23, 20260.740.740.680.690.69-3.82%916,437
Apr 22, 20260.700.730.700.720.722.71%711,674
Apr 21, 20260.730.730.690.700.70-3.30%512,590
Apr 20, 20260.720.730.700.730.73-0.62%548,658
Apr 17, 20260.750.760.710.730.734.05%909,878
Apr 16, 20260.660.720.660.700.70-2.50%776,845
Apr 15, 20260.690.720.690.720.725.44%589,124
Apr 14, 20260.690.710.670.680.68-0.38%918,165
Apr 13, 20260.640.680.640.680.684.79%734,902
Apr 10, 20260.670.680.640.650.65-2.19%762,932
Apr 9, 20260.680.690.650.670.67-0.16%617,111
Apr 8, 20260.680.710.650.670.676.51%1,259,531
Apr 7, 20260.650.660.620.630.63-4.85%654,013
Apr 6, 20260.660.700.650.660.662.52%603,315
Apr 2, 20260.610.650.570.640.642.24%1,007,202
Apr 1, 20260.600.700.600.630.636.84%1,406,555
Mar 31, 20260.530.610.480.590.599.19%3,427,856
Mar 30, 20260.610.620.530.540.54-12.93%2,515,896
Mar 27, 20260.660.670.610.620.62-5.23%3,103,685
Mar 26, 20260.680.700.650.650.65-6.10%1,230,001
Mar 25, 20260.690.720.680.700.702.46%1,395,999
Mar 24, 20260.710.720.670.680.68-3.61%1,188,949
Mar 23, 20260.740.750.670.710.71-5.74%2,121,391
Mar 20, 20260.750.780.740.750.75-3.59%1,435,197
Mar 19, 20260.790.790.770.780.78-1.71%835,392
Mar 18, 20260.810.820.770.790.79-3.14%1,114,621
Mar 17, 20260.830.840.810.820.82-1.14%633,664
Mar 16, 20260.840.850.820.830.83-0.60%897,460
Mar 13, 20260.850.880.830.830.83-2.59%722,248
Mar 12, 20260.860.880.850.850.85-2.06%588,159
Mar 11, 20260.860.900.860.870.87-0.58%612,221
Mar 10, 20260.890.900.860.880.88-1.17%426,528
Mar 9, 20260.890.890.840.890.89-1.61%1,127,249
Mar 6, 20260.920.930.880.900.90-3.07%934,326
Mar 5, 20260.970.970.910.930.93-2.35%629,445
Mar 4, 20260.960.980.940.950.95-0.29%749,714
Mar 3, 20260.940.960.910.950.95-1.25%556,909
Mar 2, 20260.950.970.930.970.97-1.63%805,710
Feb 27, 20260.970.980.950.980.98-0.78%1,025,181
Feb 26, 20260.950.990.950.990.994.81%1,137,970
Feb 25, 20260.920.950.920.940.943.40%498,455
Feb 24, 20260.880.930.880.910.912.46%496,537
Feb 23, 20260.900.910.870.890.89-3.62%734,443
Feb 20, 20260.910.960.910.920.92-0.24%758,783
Feb 19, 20260.940.950.900.930.931.05%745,270
Feb 18, 20260.890.960.870.920.925.41%1,559,102
Feb 17, 20260.840.890.840.870.875.07%1,226,977
Feb 13, 20260.810.850.810.830.832.16%689,357
Feb 12, 20260.850.860.810.810.81-5.08%625,447
Feb 11, 20260.890.890.820.850.85-1.79%1,039,460
Feb 10, 20260.870.910.870.870.87-0.05%603,725
Feb 9, 20260.880.890.860.870.87-1.81%1,233,912
Feb 6, 20260.820.900.820.890.8911.35%1,252,716
Feb 5, 20260.860.860.790.800.80-8.54%1,934,227
Feb 4, 20260.910.910.850.870.87-3.49%1,744,611
Feb 3, 20260.910.920.890.900.90-0.76%1,397,957