Castellum, Inc. Common Stock (CTM)
0.8825
-0.0475 (-5.11%)
NYSE · Last Trade: Apr 21st, 2:04 PM EDT
Historical Prices For Castellum, Inc. Common Stock (CTM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2025 | 0.94 | 0.94 | 0.90 | 0.93 | 576,142 | 0.93 |
| 4/16/2025 | 0.96 | 0.97 | 0.92 | 0.94 | 718,408 | 0.94 |
| 4/15/2025 | 0.96 | 1.02 | 0.96 | 0.98 | 993,168 | 0.98 |
| 4/14/2025 | 0.99 | 1.03 | 0.93 | 0.96 | 1,091,794 | 0.96 |
| 4/11/2025 | 0.93 | 0.97 | 0.93 | 0.95 | 743,367 | 0.95 |
| 4/10/2025 | 0.98 | 0.98 | 0.92 | 0.94 | 880,300 | 0.94 |
| 4/09/2025 | 0.87 | 0.98 | 0.85 | 0.97 | 1,648,627 | 0.97 |
| 4/08/2025 | 0.94 | 1.02 | 0.85 | 0.87 | 1,764,740 | 0.87 |
| 4/07/2025 | 0.83 | 0.94 | 0.83 | 0.90 | 1,384,803 | 0.90 |
| 4/04/2025 | 0.97 | 0.97 | 0.88 | 0.94 | 2,295,494 | 0.94 |
| 4/03/2025 | 1.00 | 1.03 | 0.97 | 1.00 | 1,114,354 | 1.00 |
| 4/02/2025 | 1.00 | 1.07 | 1.00 | 1.04 | 1,247,464 | 1.04 |
| 4/01/2025 | 1.05 | 1.08 | 0.99 | 1.06 | 1,549,526 | 1.06 |
| 3/31/2025 | 0.99 | 1.07 | 0.98 | 1.06 | 1,536,104 | 1.06 |
| 3/28/2025 | 1.05 | 1.05 | 1.00 | 1.03 | 2,390,965 | 1.03 |
| 3/27/2025 | 1.11 | 1.12 | 1.02 | 1.06 | 2,845,529 | 1.06 |
| 3/26/2025 | 1.20 | 1.22 | 1.08 | 1.12 | 3,359,894 | 1.12 |
| 3/25/2025 | 1.25 | 1.26 | 1.19 | 1.22 | 2,772,348 | 1.22 |
| 3/24/2025 | 1.33 | 1.49 | 1.19 | 1.26 | 11,315,963 | 1.26 |
| 3/21/2025 | 1.22 | 1.27 | 1.18 | 1.23 | 2,440,784 | 1.23 |
| 3/20/2025 | 1.29 | 1.30 | 1.19 | 1.22 | 3,131,852 | 1.22 |
| 3/19/2025 | 1.13 | 1.30 | 1.13 | 1.28 | 5,962,826 | 1.28 |
| 3/18/2025 | 1.07 | 1.18 | 1.06 | 1.13 | 3,588,554 | 1.13 |
| 3/17/2025 | 0.97 | 1.18 | 0.94 | 1.10 | 13,622,607 | 1.10 |
| 3/14/2025 | 1.15 | 1.22 | 1.13 | 1.18 | 2,869,773 | 1.18 |
| 3/13/2025 | 1.21 | 1.24 | 1.06 | 1.11 | 3,020,451 | 1.11 |
| 3/12/2025 | 1.18 | 1.30 | 1.18 | 1.22 | 2,489,767 | 1.22 |
| 3/11/2025 | 1.06 | 1.22 | 1.06 | 1.17 | 2,357,387 | 1.17 |
| 3/10/2025 | 1.14 | 1.18 | 1.02 | 1.07 | 2,583,956 | 1.07 |
| 3/07/2025 | 1.25 | 1.27 | 1.12 | 1.22 | 3,476,160 | 1.22 |
| 3/06/2025 | 1.36 | 1.43 | 1.26 | 1.26 | 4,235,121 | 1.26 |
| 3/05/2025 | 1.55 | 1.63 | 1.38 | 1.44 | 7,266,752 | 1.44 |
| 3/04/2025 | 1.13 | 1.52 | 1.10 | 1.52 | 10,454,986 | 1.52 |
| 3/03/2025 | 1.34 | 1.67 | 1.22 | 1.25 | 43,709,354 | 1.25 |
| 2/28/2025 | 1.07 | 1.18 | 0.95 | 1.08 | 15,951,695 | 1.08 |
| 2/27/2025 | 0.95 | 1.02 | 0.93 | 0.93 | 1,321,647 | 0.93 |
| 2/26/2025 | 0.87 | 1.04 | 0.87 | 0.98 | 2,830,020 | 0.98 |
| 2/25/2025 | 0.84 | 0.99 | 0.75 | 0.98 | 8,153,142 | 0.98 |
| 2/24/2025 | 0.83 | 0.84 | 0.75 | 0.78 | 1,684,447 | 0.78 |
| 2/21/2025 | 0.91 | 0.93 | 0.83 | 0.84 | 1,291,975 | 0.84 |
| 2/20/2025 | 0.90 | 0.91 | 0.87 | 0.88 | 1,382,819 | 0.88 |
| 2/19/2025 | 0.95 | 0.96 | 0.89 | 0.93 | 2,541,354 | 0.93 |
| 2/18/2025 | 1.00 | 1.02 | 0.96 | 0.98 | 2,711,325 | 0.98 |
| 2/14/2025 | 1.06 | 1.10 | 1.01 | 1.05 | 3,689,381 | 1.05 |
| 2/13/2025 | 1.08 | 1.20 | 1.00 | 1.13 | 6,387,227 | 1.13 |
| 2/12/2025 | 0.97 | 1.08 | 0.94 | 1.07 | 2,972,653 | 1.07 |
| 2/11/2025 | 1.00 | 1.06 | 0.92 | 1.02 | 3,113,506 | 1.02 |
| 2/10/2025 | 1.12 | 1.16 | 0.95 | 1.04 | 6,911,002 | 1.04 |
| 2/07/2025 | 1.14 | 1.35 | 0.96 | 1.04 | 22,677,076 | 1.04 |
| 2/06/2025 | 0.84 | 1.05 | 0.80 | 1.00 | 13,783,219 | 1.00 |
| 2/05/2025 | 0.66 | 0.78 | 0.63 | 0.76 | 5,047,095 | 0.76 |
| 2/04/2025 | 0.65 | 0.69 | 0.61 | 0.66 | 2,025,400 | 0.66 |
| 2/03/2025 | 0.64 | 0.68 | 0.62 | 0.65 | 2,085,697 | 0.65 |
| 1/31/2025 | 0.70 | 0.77 | 0.67 | 0.69 | 1,883,719 | 0.69 |
| 1/30/2025 | 0.73 | 0.80 | 0.65 | 0.71 | 3,035,895 | 0.71 |
| 1/29/2025 | 0.74 | 0.77 | 0.70 | 0.73 | 1,567,787 | 0.73 |
| 1/28/2025 | 0.83 | 0.84 | 0.73 | 0.77 | 2,546,137 | 0.77 |
| 1/27/2025 | 0.84 | 0.92 | 0.80 | 0.84 | 2,668,538 | 0.84 |
| 1/24/2025 | 0.91 | 0.99 | 0.88 | 0.91 | 2,512,764 | 0.91 |
| 1/23/2025 | 1.06 | 1.06 | 0.90 | 0.93 | 3,511,323 | 0.93 |
| 1/22/2025 | 1.02 | 1.07 | 0.98 | 1.07 | 2,885,864 | 1.07 |
| 1/21/2025 | 1.15 | 1.17 | 0.98 | 1.09 | 4,644,554 | 1.09 |