Castellum, Inc. CTM
AMEX · United States · Process Industries
$0.6318+0.00 (+0.69%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.64 | +1.26% | $0.63 | $0.65 | $0.62 | 207.83K |
| 2026-09-30 | $0.63 | +1.29% | $0.62 | $0.63 | $0.62 | 244.10K |
| 2026-09-29 | $0.62 | +1.64% | $0.61 | $0.63 | $0.61 | 289.20K |
| 2026-09-28 | $0.61 | -3.02% | $0.62 | $0.63 | $0.60 | 562.20K |
| 2026-09-25 | $0.63 | +0.64% | $0.63 | $0.67 | $0.62 | 329.80K |
| 2026-09-24 | $0.63 | -1.26% | $0.64 | $0.64 | $0.62 | 261.30K |
| 2026-09-23 | $0.63 | -1.09% | $0.65 | $0.65 | $0.63 | 293.30K |
| 2026-09-22 | $0.64 | +1.27% | $0.64 | $0.67 | $0.64 | 786.20K |
| 2026-09-21 | $0.63 | +3.78% | $0.62 | $0.64 | $0.62 | 497.20K |
| 2026-09-18 | $0.61 | -0.98% | $0.62 | $0.63 | $0.61 | 454.40K |
| 2026-09-17 | $0.62 | +1.65% | $0.62 | $0.63 | $0.61 | 313.30K |
| 2026-09-16 | $0.61 | -0.33% | $0.62 | $0.62 | $0.60 | 480.80K |
| 2026-09-15 | $0.61 | -3.19% | $0.63 | $0.64 | $0.61 | 376.00K |
| 2026-09-14 | $0.63 | +0.97% | $0.61 | $0.64 | $0.61 | 368.20K |
| 2026-09-11 | $0.62 | +0.49% | $0.63 | $0.64 | $0.62 | 409.50K |
| 2026-09-10 | $0.62 | +3.00% | $0.59 | $0.63 | $0.59 | 508.10K |
| 2026-09-09 | $0.60 | -4.76% | $0.62 | $0.63 | $0.60 | 834.20K |
| 2026-09-08 | $0.63 | +0.80% | $0.63 | $0.63 | $0.61 | 661.90K |
| 2026-09-04 | $0.63 | +3.65% | $0.61 | $0.63 | $0.60 | 560.80K |
| 2026-09-03 | $0.60 | +5.60% | $0.58 | $0.61 | $0.57 | 709.30K |
| 2026-09-02 | $0.57 | +0.18% | $0.57 | $0.58 | $0.56 | 669.90K |
| 2026-09-01 | $0.57 | -5.63% | $0.60 | $0.61 | $0.57 | 1.34M |
| 2026-08-31 | $0.60 | -0.49% | $0.64 | $0.65 | $0.60 | 1.49M |
| 2026-08-28 | $0.61 | -0.16% | $0.60 | $0.61 | $0.59 | 649.00K |
| 2026-08-27 | $0.61 | -0.33% | $0.61 | $0.62 | $0.60 | 533.20K |
| 2026-08-26 | $0.61 | +0.83% | $0.60 | $0.62 | $0.60 | 587.20K |
| 2026-08-25 | $0.61 | -0.49% | $0.61 | $0.61 | $0.60 | 477.50K |
| 2026-08-24 | $0.61 | -0.49% | $0.61 | $0.62 | $0.60 | 464.70K |
| 2026-08-21 | $0.61 | -1.13% | $0.61 | $0.62 | $0.60 | 642.20K |
| 2026-08-20 | $0.62 | +0.32% | $0.62 | $0.62 | $0.60 | 570.80K |
| 2026-08-19 | $0.62 | 0.00% | $0.62 | $0.63 | $0.61 | 719.70K |
| 2026-08-18 | $0.62 | -1.91% | $0.62 | $0.64 | $0.61 | 565.40K |
| 2026-08-17 | $0.63 | -3.68% | $0.64 | $0.65 | $0.63 | 518.50K |
| 2026-08-14 | $0.65 | -0.91% | $0.65 | $0.66 | $0.64 | 664.20K |
| 2026-08-13 | $0.66 | +4.44% | $0.63 | $0.67 | $0.63 | 1.13M |
| 2026-08-12 | $0.63 | +4.13% | $0.60 | $0.64 | $0.59 | 1.40M |
| 2026-08-11 | $0.61 | -0.82% | $0.61 | $0.62 | $0.58 | 1.42M |
| 2026-08-10 | $0.61 | -0.81% | $0.61 | $0.62 | $0.60 | 1.27M |
| 2026-08-07 | $0.62 | -22.74% | $0.61 | $0.66 | $0.61 | 5.35M |
| 2026-08-06 | $0.80 | +1.27% | $0.79 | $0.81 | $0.77 | 1.77M |
| 2026-08-05 | $0.79 | -0.63% | $0.79 | $0.80 | $0.77 | 1.01M |
| 2026-08-04 | $0.79 | +7.62% | $0.73 | $0.81 | $0.73 | 1.39M |
| 2026-08-03 | $0.74 | +2.37% | $0.72 | $0.74 | $0.72 | 692.60K |
| 2026-07-31 | $0.72 | +0.84% | $0.73 | $0.74 | $0.70 | 1.19M |
| 2026-07-30 | $0.71 | +7.23% | $0.68 | $0.73 | $0.66 | 1.93M |
| 2026-07-29 | $0.66 | -6.21% | $0.70 | $0.71 | $0.66 | 1.07M |
| 2026-07-28 | $0.71 | +5.36% | $0.66 | $0.73 | $0.65 | 1.58M |
| 2026-07-27 | $0.67 | +7.52% | $0.63 | $0.70 | $0.63 | 1.53M |
| 2026-07-24 | $0.63 | -10.71% | $0.68 | $0.69 | $0.63 | 1.11M |
| 2026-07-23 | $0.70 | +7.69% | $0.64 | $0.70 | $0.63 | 1.90M |
| 2026-07-22 | $0.65 | -1.22% | $0.65 | $0.66 | $0.65 | 494.00K |
| 2026-07-21 | $0.66 | +3.62% | $0.63 | $0.67 | $0.63 | 1.34M |
| 2026-07-20 | $0.63 | +1.93% | $0.62 | $0.64 | $0.62 | 883.40K |
| 2026-07-17 | $0.62 | +1.30% | $0.61 | $0.63 | $0.60 | 701.10K |
| 2026-07-16 | $0.62 | -3.15% | $0.63 | $0.64 | $0.62 | 1.03M |
| 2026-07-15 | $0.63 | -0.78% | $0.64 | $0.67 | $0.63 | 742.10K |
| 2026-07-14 | $0.64 | +1.75% | $0.63 | $0.65 | $0.62 | 1.01M |
| 2026-07-13 | $0.63 | -4.12% | $0.65 | $0.65 | $0.63 | 1.08M |
| 2026-07-10 | $0.66 | -2.24% | $0.67 | $0.68 | $0.66 | 357.60K |
| 2026-07-09 | $0.67 | +1.51% | $0.67 | $0.68 | $0.65 | 714.10K |
| 2026-07-08 | $0.66 | -2.07% | $0.67 | $0.68 | $0.65 | 717.10K |
| 2026-07-07 | $0.68 | -2.88% | $0.67 | $0.69 | $0.66 | 1.44M |
| 2026-07-06 | $0.69 | 0.00% | $0.69 | $0.71 | $0.69 | 799.70K |
| 2026-07-02 | $0.69 | -4.79% | $0.72 | $0.74 | $0.69 | 1.09M |
| 2026-07-01 | $0.73 | +1.39% | $0.70 | $0.77 | $0.69 | 1.54M |
| 2026-06-30 | $0.72 | -0.41% | $0.72 | $0.74 | $0.71 | 1.50M |
| 2026-06-29 | $0.72 | +1.69% | $0.71 | $0.74 | $0.69 | 1.68M |
| 2026-06-26 | $0.71 | -1.80% | $0.70 | $0.72 | $0.69 | 1.32M |
| 2026-06-25 | $0.72 | -3.98% | $0.77 | $0.77 | $0.71 | 2.91M |
| 2026-06-24 | $0.75 | +3.86% | $0.74 | $0.77 | $0.72 | 6.86M |
| 2026-06-23 | $0.73 | -3.46% | $0.74 | $0.77 | $0.73 | 1.51M |
| 2026-06-22 | $0.75 | -9.18% | $0.80 | $0.81 | $0.73 | 3.10M |
| 2026-06-18 | $0.83 | +5.61% | $0.79 | $0.85 | $0.79 | 3.73M |
| 2026-06-17 | $0.78 | +7.84% | $0.72 | $0.84 | $0.72 | 6.82M |
| 2026-06-16 | $0.73 | +1.54% | $0.69 | $0.81 | $0.67 | 16.51M |
| 2026-06-15 | $0.72 | +2.14% | $0.94 | $0.98 | $0.65 | 160.84M |
| 2026-06-12 | $0.70 | +0.14% | $0.70 | $0.72 | $0.67 | 1.03M |
| 2026-06-11 | $0.70 | +0.57% | $0.69 | $0.70 | $0.68 | 575.80K |
| 2026-06-10 | $0.70 | +0.14% | $0.69 | $0.72 | $0.68 | 412.40K |
| 2026-06-09 | $0.69 | -2.66% | $0.72 | $0.74 | $0.67 | 605.60K |
| 2026-06-08 | $0.71 | +0.85% | $0.73 | $0.73 | $0.71 | 575.90K |
| 2026-06-05 | $0.71 | -6.96% | $0.75 | $0.76 | $0.69 | 1.01M |
| 2026-06-04 | $0.76 | -0.78% | $0.71 | $0.76 | $0.71 | 823.50K |
| 2026-06-03 | $0.77 | -7.70% | $0.82 | $0.82 | $0.75 | 1.12M |
| 2026-06-02 | $0.83 | -5.35% | $0.87 | $0.88 | $0.82 | 916.00K |
| 2026-06-01 | $0.88 | +3.54% | $0.85 | $0.88 | $0.84 | 1.22M |
| 2026-05-29 | $0.85 | -1.40% | $0.87 | $0.87 | $0.82 | 875.00K |
| 2026-05-28 | $0.86 | +6.17% | $0.81 | $0.86 | $0.80 | 1.94M |
| 2026-05-27 | $0.81 | 0.00% | $0.82 | $0.82 | $0.76 | 1.58M |
| 2026-05-26 | $0.81 | +17.39% | $0.71 | $0.83 | $0.69 | 3.20M |