Castellum, Inc. (CTM)
NYSEAMERICAN: CTM · Real-Time Price · USD
1.250
+0.060 (5.04%)
At close: Aug 13, 2025, 4:00 PM
1.230
-0.020 (-1.60%)
Pre-market: Aug 14, 2025, 7:48 AM EDT
Castellum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 5.04% | 2,606,302 |
| Aug 12, 2025 | 1.22 | 1.24 | 1.16 | 1.19 | 1.19 | 0.85% | 2,916,234 |
| Aug 11, 2025 | 1.30 | 1.31 | 1.17 | 1.18 | 1.18 | -7.81% | 5,009,516 |
| Aug 8, 2025 | 1.29 | 1.32 | 1.26 | 1.28 | 1.28 | 4.92% | 3,922,017 |
| Aug 7, 2025 | 1.22 | 1.27 | 1.20 | 1.22 | 1.22 | 1.67% | 2,200,171 |
| Aug 6, 2025 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | - | 1,346,564 |
| Aug 5, 2025 | 1.21 | 1.24 | 1.17 | 1.20 | 1.20 | 0.84% | 1,597,546 |
| Aug 4, 2025 | 1.25 | 1.27 | 1.15 | 1.19 | 1.19 | 6.25% | 2,332,566 |
| Aug 1, 2025 | 1.16 | 1.17 | 1.08 | 1.12 | 1.12 | -5.88% | 2,824,811 |
| Jul 31, 2025 | 1.19 | 1.23 | 1.17 | 1.19 | 1.19 | - | 1,858,914 |
| Jul 30, 2025 | 1.19 | 1.21 | 1.16 | 1.19 | 1.19 | 1.71% | 2,143,136 |
| Jul 29, 2025 | 1.30 | 1.30 | 1.16 | 1.17 | 1.17 | -9.30% | 4,019,658 |
| Jul 28, 2025 | 1.32 | 1.35 | 1.26 | 1.29 | 1.29 | -2.27% | 1,791,383 |
| Jul 25, 2025 | 1.28 | 1.32 | 1.26 | 1.32 | 1.32 | 4.76% | 1,525,837 |
| Jul 24, 2025 | 1.33 | 1.34 | 1.26 | 1.26 | 1.26 | -4.55% | 2,070,835 |
| Jul 23, 2025 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | 3.94% | 2,006,987 |
| Jul 22, 2025 | 1.35 | 1.36 | 1.21 | 1.27 | 1.27 | -5.22% | 3,698,818 |
| Jul 21, 2025 | 1.49 | 1.49 | 1.32 | 1.34 | 1.34 | -10.07% | 6,491,986 |
| Jul 18, 2025 | 1.50 | 1.56 | 1.45 | 1.49 | 1.49 | 6.43% | 7,617,631 |
| Jul 17, 2025 | 1.36 | 1.42 | 1.31 | 1.40 | 1.40 | 5.26% | 4,259,463 |
| Jul 16, 2025 | 1.37 | 1.38 | 1.27 | 1.33 | 1.33 | -3.62% | 3,707,886 |
| Jul 15, 2025 | 1.36 | 1.44 | 1.30 | 1.38 | 1.38 | 8.66% | 7,530,596 |
| Jul 14, 2025 | 1.16 | 1.37 | 1.16 | 1.27 | 1.27 | 11.40% | 7,106,592 |
| Jul 11, 2025 | 1.21 | 1.22 | 1.13 | 1.14 | 1.14 | -5.79% | 1,745,258 |
| Jul 10, 2025 | 1.24 | 1.25 | 1.17 | 1.21 | 1.21 | -0.82% | 1,644,945 |
| Jul 9, 2025 | 1.22 | 1.23 | 1.16 | 1.22 | 1.22 | 0.83% | 1,655,880 |
| Jul 8, 2025 | 1.23 | 1.24 | 1.18 | 1.21 | 1.21 | 1.68% | 2,077,295 |
| Jul 7, 2025 | 1.12 | 1.20 | 1.10 | 1.19 | 1.19 | 7.21% | 2,879,878 |
| Jul 3, 2025 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | -1.77% | 929,308 |
| Jul 2, 2025 | 1.04 | 1.17 | 1.03 | 1.13 | 1.13 | 9.71% | 3,496,688 |
| Jul 1, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 1,098,329 |
| Jun 30, 2025 | 1.05 | 1.07 | 1.02 | 1.05 | 1.05 | -0.94% | 2,055,938 |
| Jun 27, 2025 | 1.05 | 1.09 | 1.04 | 1.06 | 1.06 | - | 1,562,829 |
| Jun 26, 2025 | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | 2.91% | 1,201,339 |
| Jun 25, 2025 | 1.08 | 1.09 | 1.02 | 1.03 | 1.03 | -3.74% | 1,428,575 |
| Jun 24, 2025 | 1.09 | 1.10 | 1.06 | 1.07 | 1.07 | - | 1,277,172 |
| Jun 23, 2025 | 1.03 | 1.08 | 1.00 | 1.07 | 1.07 | 3.88% | 1,741,792 |
| Jun 20, 2025 | 1.08 | 1.10 | 1.02 | 1.03 | 1.03 | -4.63% | 2,202,108 |
| Jun 18, 2025 | 1.08 | 1.12 | 1.05 | 1.08 | 1.08 | - | 1,190,817 |
| Jun 17, 2025 | 1.17 | 1.17 | 1.06 | 1.08 | 1.08 | -8.47% | 2,291,483 |
| Jun 16, 2025 | 1.17 | 1.22 | 1.16 | 1.18 | 1.18 | 0.85% | 1,814,103 |
| Jun 13, 2025 | 1.18 | 1.22 | 1.15 | 1.17 | 1.17 | -2.50% | 1,649,169 |
| Jun 12, 2025 | 1.21 | 1.26 | 1.19 | 1.20 | 1.20 | -12.41% | 4,601,005 |
| Jun 11, 2025 | 1.37 | 1.44 | 1.29 | 1.37 | 1.37 | -1.44% | 4,621,289 |
| Jun 10, 2025 | 1.29 | 1.39 | 1.26 | 1.39 | 1.39 | 9.45% | 2,670,856 |
| Jun 9, 2025 | 1.18 | 1.30 | 1.14 | 1.27 | 1.27 | 7.63% | 3,234,541 |
| Jun 6, 2025 | 1.22 | 1.23 | 1.10 | 1.18 | 1.18 | - | 3,065,382 |
| Jun 5, 2025 | 1.01 | 1.22 | 1.01 | 1.18 | 1.18 | 16.83% | 6,545,312 |
| Jun 4, 2025 | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | - | 962,765 |
| Jun 3, 2025 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | 1.51% | 806,250 |