Skip to main content
Castellum, Inc. (CTM)
NYSEAMERICAN: CTM · Real-Time Price · USD
0.667
-0.033 (-4.74%)
At close: Apr 28, 2026, 4:00 PM EDT
0.671
+0.004 (0.64%)
After-hours: Apr 28, 2026, 6:39 PM EDT

Castellum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.700.700.670.670.67-4.74%548,265
Apr 27, 20260.690.720.690.700.701.41%389,919
Apr 24, 20260.710.720.690.690.69-0.33%600,897
Apr 23, 20260.740.740.680.690.69-3.82%897,388
Apr 22, 20260.700.730.700.720.722.71%706,351
Apr 21, 20260.730.730.690.700.70-3.30%507,328
Apr 20, 20260.720.730.700.730.73-0.62%542,323
Apr 17, 20260.750.760.710.730.734.05%881,623
Apr 16, 20260.660.720.660.700.70-2.50%762,314
Apr 15, 20260.690.720.690.720.725.44%569,148
Apr 14, 20260.690.710.670.680.68-0.38%867,128
Apr 13, 20260.640.680.640.680.684.79%729,574
Apr 10, 20260.670.680.640.650.65-2.19%758,115
Apr 9, 20260.680.690.650.670.67-0.16%569,980
Apr 8, 20260.680.710.650.670.676.51%1,244,510
Apr 7, 20260.650.660.620.630.63-4.85%618,524
Apr 6, 20260.660.700.650.660.662.52%580,892
Apr 2, 20260.610.650.570.640.642.24%998,042
Apr 1, 20260.600.700.600.630.636.84%1,399,135
Mar 31, 20260.530.610.480.590.599.19%3,395,855
Mar 30, 20260.610.620.530.540.54-12.93%2,486,957
Mar 27, 20260.660.670.610.620.62-5.23%3,068,517
Mar 26, 20260.680.700.650.650.65-6.10%1,225,152
Mar 25, 20260.690.720.680.700.702.46%1,392,371
Mar 24, 20260.710.720.670.680.68-3.61%1,170,928
Mar 23, 20260.740.750.670.710.71-5.74%2,113,963
Mar 20, 20260.750.780.740.750.75-3.59%1,377,773
Mar 19, 20260.790.790.770.780.78-1.71%833,061
Mar 18, 20260.810.820.770.790.79-3.14%1,077,436
Mar 17, 20260.830.840.810.820.82-1.14%592,157
Mar 16, 20260.840.850.820.830.83-0.60%876,356
Mar 13, 20260.850.880.830.830.83-2.59%715,299
Mar 12, 20260.860.880.850.850.85-2.06%563,516
Mar 11, 20260.860.900.860.870.87-0.58%593,772
Mar 10, 20260.890.900.860.880.88-1.17%420,326
Mar 9, 20260.890.890.840.890.89-1.61%1,104,153
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