Castellum, Inc. (CTM)
NYSEAMERICAN: CTM · Real-Time Price · USD
1.140
-0.010 (-0.87%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Castellum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.14 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 1,269,758 |
| Sep 25, 2025 | 1.24 | 1.24 | 1.14 | 1.15 | 1.15 | -7.26% | 2,534,204 |
| Sep 24, 2025 | 1.20 | 1.25 | 1.18 | 1.24 | 1.24 | 8.77% | 3,240,669 |
| Sep 23, 2025 | 1.16 | 1.25 | 1.14 | 1.14 | 1.14 | - | 4,352,996 |
| Sep 22, 2025 | 1.06 | 1.18 | 1.06 | 1.14 | 1.14 | 8.57% | 4,124,526 |
| Sep 19, 2025 | 1.08 | 1.09 | 1.04 | 1.05 | 1.05 | -0.94% | 2,657,863 |
| Sep 18, 2025 | 1.09 | 1.11 | 1.06 | 1.06 | 1.06 | -2.75% | 2,172,779 |
| Sep 17, 2025 | 1.10 | 1.13 | 1.09 | 1.09 | 1.09 | -0.91% | 1,623,526 |
| Sep 16, 2025 | 1.11 | 1.13 | 1.08 | 1.10 | 1.10 | -1.79% | 1,208,113 |
| Sep 15, 2025 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 0.90% | 1,851,673 |
| Sep 12, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | - | 1,190,902 |
| Sep 11, 2025 | 1.09 | 1.13 | 1.09 | 1.11 | 1.11 | 0.91% | 1,237,740 |
| Sep 10, 2025 | 1.15 | 1.15 | 1.07 | 1.10 | 1.10 | -4.35% | 1,753,089 |
| Sep 9, 2025 | 1.13 | 1.15 | 1.10 | 1.15 | 1.15 | 1.77% | 1,472,172 |
| Sep 8, 2025 | 1.10 | 1.16 | 1.08 | 1.13 | 1.13 | 4.63% | 2,317,571 |
| Sep 5, 2025 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | - | 1,203,099 |
| Sep 4, 2025 | 1.14 | 1.15 | 1.07 | 1.08 | 1.08 | -5.26% | 1,554,874 |
| Sep 3, 2025 | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | - | 2,547,784 |
| Sep 2, 2025 | 1.00 | 1.18 | 1.00 | 1.14 | 1.14 | 14.00% | 8,419,358 |
| Aug 29, 2025 | 1.03 | 1.04 | 0.99 | 1.00 | 1.00 | -2.91% | 1,840,459 |
| Aug 28, 2025 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 882,978 |
| Aug 27, 2025 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | - | 1,287,277 |
| Aug 26, 2025 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | - | 1,294,597 |
| Aug 25, 2025 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -0.97% | 1,578,430 |
| Aug 22, 2025 | 1.00 | 1.05 | 0.98 | 1.03 | 1.03 | 0.98% | 1,252,033 |
| Aug 21, 2025 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 1,095,414 |
| Aug 20, 2025 | 1.01 | 1.03 | 0.95 | 1.01 | 1.01 | -0.98% | 2,648,312 |
| Aug 19, 2025 | 1.09 | 1.09 | 0.98 | 1.02 | 1.02 | -5.56% | 3,374,093 |
| Aug 18, 2025 | 1.16 | 1.17 | 1.01 | 1.08 | 1.08 | -6.09% | 5,947,371 |
| Aug 15, 2025 | 1.20 | 1.22 | 1.15 | 1.15 | 1.15 | -4.96% | 2,205,461 |
| Aug 14, 2025 | 1.22 | 1.25 | 1.18 | 1.21 | 1.21 | -3.20% | 2,080,500 |
| 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 |