Castellum Inc. (CTM)
AMEX: CTM
· Real-Time Price · USD
1.06
-0.02 (-1.85%)
At close: Sep 05, 2025, 3:59 PM
1.08
1.35%
After-hours: Sep 05, 2025, 07:38 PM EDT
CTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | 0.00% | 1,194,874 |
| Sep 4, 2025 | 1.14 | 1.15 | 1.07 | 1.08 | 1.08 | -5.26% | 1,554,900 |
| Sep 3, 2025 | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | 0.00% | 2,600,000 |
| Sep 2, 2025 | 1.00 | 1.18 | 1.00 | 1.14 | 1.14 | 14.00% | 8,419,400 |
| Aug 29, 2025 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -2.91% | 1,840,500 |
| Aug 28, 2025 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 883,000 |
| Aug 27, 2025 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | 0.00% | 1,287,300 |
| Aug 26, 2025 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | 0.00% | 1,294,600 |
| 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 | 1.02 | 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% | 3,374,100 |
| Aug 18, 2025 | 1.16 | 1.17 | 1.01 | 1.08 | 1.08 | -6.09% | 5,947,400 |
| Aug 15, 2025 | 1.20 | 1.22 | 1.15 | 1.15 | 1.15 | -4.96% | 2,205,500 |
| 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 |