Castellum, Inc. CTM
AMEX · Amerika Birleşik Devletleri · Proses Endüstrileri
$0,6359+0,01 (+%1,34)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,64 | +%1,29 | $0,63 | $0,65 | $0,62 | 156,77K |
| 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 |