Castellum Inc. (CTM)
1.02
-0.04 (-3.77%)
At close: Mar 28, 2025, 3:59 PM
1.03
0.98%
After-hours: Mar 28, 2025, 06:57 PM EDT
CTM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.05 | 1.06 | 1.00 | 1.03 | -0.03 | -2.83% | 2,377,196 |
| Mar 27, 2025 | 1.11 | 1.12 | 1.02 | 1.06 | -0.06 | -5.36% | 2,849,226 |
| Mar 26, 2025 | 1.20 | 1.22 | 1.08 | 1.12 | -0.10 | -8.20% | 3,368,304 |
| Mar 25, 2025 | 1.25 | 1.26 | 1.19 | 1.22 | -0.04 | -3.17% | 2,779,548 |
| Mar 24, 2025 | 1.33 | 1.49 | 1.19 | 1.26 | 0.03 | 2.44% | 11,334,800 |
| Mar 21, 2025 | 1.22 | 1.27 | 1.18 | 1.23 | 0.01 | 0.82% | 2,440,800 |
| Mar 20, 2025 | 1.29 | 1.30 | 1.19 | 1.22 | -0.06 | -4.69% | 3,138,934 |
| Mar 19, 2025 | 1.13 | 1.30 | 1.13 | 1.28 | 0.15 | 13.27% | 5,995,443 |
| Mar 18, 2025 | 1.07 | 1.18 | 1.06 | 1.13 | 0.03 | 2.73% | 3,608,100 |
| Mar 17, 2025 | 0.97 | 1.18 | 0.94 | 1.10 | -0.08 | -6.78% | 13,632,032 |
| Mar 14, 2025 | 1.15 | 1.22 | 1.13 | 1.18 | 0.07 | 6.31% | 2,869,800 |
| Mar 13, 2025 | 1.21 | 1.24 | 1.06 | 1.11 | -0.11 | -9.02% | 3,023,500 |
| Mar 12, 2025 | 1.18 | 1.30 | 1.18 | 1.22 | 0.05 | 4.27% | 2,494,405 |
| Mar 11, 2025 | 1.06 | 1.22 | 1.06 | 1.17 | 0.10 | 9.35% | 2,364,515 |
| Mar 10, 2025 | 1.14 | 1.18 | 1.02 | 1.07 | -0.15 | -12.30% | 2,593,500 |
| Mar 7, 2025 | 1.25 | 1.27 | 1.12 | 1.22 | -0.04 | -3.17% | 3,476,200 |
| Mar 6, 2025 | 1.36 | 1.43 | 1.26 | 1.26 | -0.18 | -12.50% | 4,460,700 |
| Mar 5, 2025 | 1.55 | 1.63 | 1.38 | 1.44 | -0.08 | -5.26% | 7,337,146 |
| Mar 4, 2025 | 1.13 | 1.52 | 1.10 | 1.52 | 0.27 | 21.60% | 10,502,127 |
| Mar 3, 2025 | 1.34 | 1.67 | 1.22 | 1.25 | 0.17 | 15.74% | 43,796,300 |
| Feb 28, 2025 | 1.07 | 1.18 | 0.95 | 1.08 | 0.15 | 16.13% | 15,951,700 |
| Feb 27, 2025 | 0.95 | 1.02 | 0.93 | 0.93 | -0.05 | -5.10% | 1,328,401 |
| Feb 26, 2025 | 0.87 | 1.04 | 0.87 | 0.98 | 0.00 | 0.00% | 2,832,300 |
| Feb 25, 2025 | 0.84 | 0.99 | 0.75 | 0.98 | 0.20 | 25.64% | 8,182,100 |
| Feb 24, 2025 | 0.83 | 0.84 | 0.75 | 0.78 | -0.06 | -7.14% | 1,697,146 |
| Feb 21, 2025 | 0.91 | 0.93 | 0.84 | 0.84 | -0.04 | -4.55% | 1,292,000 |
| Feb 20, 2025 | 0.90 | 0.91 | 0.87 | 0.88 | -0.05 | -5.38% | 1,396,700 |
| Feb 19, 2025 | 0.95 | 0.96 | 0.89 | 0.93 | -0.05 | -5.10% | 2,702,400 |
| Feb 18, 2025 | 1.00 | 1.02 | 0.96 | 0.98 | -0.07 | -6.67% | 2,720,700 |
| Feb 14, 2025 | 1.06 | 1.10 | 1.01 | 1.05 | -0.08 | -7.08% | 3,689,400 |
| Feb 13, 2025 | 1.08 | 1.20 | 1.00 | 1.13 | 0.06 | 5.61% | 6,418,200 |
| Feb 12, 2025 | 0.97 | 1.08 | 0.94 | 1.07 | 0.05 | 4.90% | 3,029,900 |
| Feb 11, 2025 | 1.00 | 1.06 | 0.92 | 1.02 | -0.02 | -1.92% | 3,157,812 |
| Feb 10, 2025 | 1.12 | 1.16 | 0.95 | 1.04 | 0.00 | 0.00% | 6,940,800 |
| Feb 7, 2025 | 1.14 | 1.35 | 0.96 | 1.04 | 0.04 | 4.00% | 22,677,100 |
| Feb 6, 2025 | 0.84 | 1.05 | 0.80 | 1.00 | 0.24 | 31.58% | 13,834,200 |
| Feb 5, 2025 | 0.66 | 0.78 | 0.63 | 0.76 | 0.10 | 15.15% | 5,119,831 |
| Feb 4, 2025 | 0.65 | 0.69 | 0.61 | 0.66 | 0.01 | 1.54% | 2,030,700 |
| Feb 3, 2025 | 0.64 | 0.68 | 0.62 | 0.65 | -0.04 | -5.80% | 2,119,900 |
| Jan 31, 2025 | 0.70 | 0.77 | 0.67 | 0.69 | -0.02 | -2.82% | 1,883,719 |
| Jan 30, 2025 | 0.73 | 0.80 | 0.65 | 0.71 | -0.02 | -2.74% | 3,059,500 |
| Jan 29, 2025 | 0.74 | 0.77 | 0.70 | 0.73 | -0.04 | -5.19% | 1,582,700 |
| Jan 28, 2025 | 0.83 | 0.84 | 0.73 | 0.77 | -0.07 | -8.33% | 2,566,000 |
| Jan 27, 2025 | 0.84 | 0.92 | 0.80 | 0.84 | -0.07 | -7.69% | 2,681,200 |
| Jan 24, 2025 | 0.91 | 0.99 | 0.88 | 0.91 | -0.02 | -2.15% | 2,512,800 |
| Jan 23, 2025 | 1.06 | 1.06 | 0.90 | 0.93 | -0.14 | -13.08% | 3,544,533 |
| Jan 22, 2025 | 1.02 | 1.07 | 0.98 | 1.07 | -0.02 | -1.83% | 2,934,700 |
| Jan 21, 2025 | 1.15 | 1.17 | 0.98 | 1.09 | -0.02 | -1.80% | 4,721,922 |
| Jan 17, 2025 | 1.11 | 1.29 | 1.06 | 1.11 | 0.01 | 0.91% | 5,757,000 |
| Jan 16, 2025 | 0.98 | 1.19 | 0.96 | 1.10 | 0.10 | 10.00% | 5,531,700 |