Home

Castellum, Inc. Common Stock (CTM)

1.0100
+0.0100 (1.00%)
NYSE · Last Trade: Jun 3rd, 8:15 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Castellum, Inc. Common Stock (CTM)

DateOpenHighLowCloseVolumeAdjusted Close
6/03/20251.021.030.991.01805,9401.01
6/02/20251.001.020.960.99652,8970.99
5/30/20251.001.030.970.981,299,9980.98
5/29/20251.071.071.001.011,005,9441.01
5/28/20251.061.071.041.05851,7561.05
5/27/20251.051.071.031.061,234,1951.06
5/23/20250.971.030.961.03785,6761.03
5/22/20250.951.020.951.001,329,1611.00
5/21/20251.001.000.930.942,212,2420.94
5/20/20251.041.081.001.021,610,1041.02
5/19/20251.081.141.001.042,246,1961.04
5/16/20251.071.131.041.122,077,1311.12
5/15/20251.071.071.031.05839,7691.05
5/14/20251.091.091.001.031,156,5291.03
5/13/20251.021.101.021.071,596,4521.07
5/12/20251.041.061.001.042,197,3891.04
5/09/20251.051.060.940.982,744,2020.98
5/08/20250.910.930.890.93709,0760.93
5/07/20250.900.920.860.89589,8160.89
5/06/20250.920.940.860.891,101,4130.89
5/05/20250.960.960.910.93780,0930.93
5/02/20250.960.970.950.97663,1690.97
5/01/20250.980.990.950.95513,8610.95
4/30/20250.970.980.930.98598,6460.98
4/29/20251.001.010.970.99618,1200.99
4/28/20251.031.030.951.00669,0691.00
4/25/20251.031.050.991.01777,9981.01
4/24/20250.991.070.971.001,396,5781.00
4/23/20250.910.990.910.96875,2610.96
4/22/20250.900.910.870.90432,5530.90
4/21/20250.920.940.870.88663,2170.88
4/17/20250.940.940.900.93576,1420.93
4/16/20250.960.970.920.94718,4080.94
4/15/20250.961.020.960.98993,1680.98
4/14/20250.991.030.930.961,091,7940.96
4/11/20250.930.970.930.95743,3670.95
4/10/20250.980.980.920.94880,3000.94
4/09/20250.870.980.850.971,648,6270.97
4/08/20250.941.020.850.871,764,7400.87
4/07/20250.830.940.830.901,384,8030.90
4/04/20250.970.970.880.942,295,4940.94
4/03/20251.001.030.971.001,114,3541.00
4/02/20251.001.071.001.041,247,4641.04
4/01/20251.051.080.991.061,549,5261.06
3/31/20250.991.070.981.061,536,1041.06
3/28/20251.051.051.001.032,390,9651.03
3/27/20251.111.121.021.062,845,5291.06
3/26/20251.201.221.081.123,359,8941.12
3/25/20251.251.261.191.222,772,3481.22
3/24/20251.331.491.191.2611,315,9631.26
3/21/20251.221.271.181.232,440,7841.23
3/20/20251.291.301.191.223,131,8521.22
3/19/20251.131.301.131.285,962,8261.28
3/18/20251.071.181.061.133,588,5541.13
3/17/20250.971.180.941.1013,622,6071.10
3/14/20251.151.221.131.182,869,7731.18
3/13/20251.211.241.061.113,020,4511.11
3/12/20251.181.301.181.222,489,7671.22
3/11/20251.061.221.061.172,357,3871.17
3/10/20251.141.181.021.072,583,9561.07
3/07/20251.251.271.121.223,476,1601.22
3/06/20251.361.431.261.264,235,1211.26
3/05/20251.551.631.381.447,266,7521.44
3/04/20251.131.521.101.5210,454,9861.52