Castellum Inc. (CTM)
AMEX: CTM
· Real-Time Price · USD
1.15
0.00 (0.00%)
At close: Sep 26, 2025, 3:59 PM
1.16
0.87%
Pre-market: Sep 29, 2025, 05:41 AM EDT
CTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.14 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 1,269,758 |
| Sep 25, 2025 | 1.24 | 1.24 | 1.14 | 1.15 | 1.15 | -7.26% | 2,534,204 |
| Sep 24, 2025 | 1.20 | 1.25 | 1.18 | 1.24 | 1.24 | 8.77% | 3,240,700 |
| Sep 23, 2025 | 1.16 | 1.25 | 1.14 | 1.14 | 1.14 | 0.00% | 4,353,000 |
| Sep 22, 2025 | 1.06 | 1.18 | 1.06 | 1.14 | 1.14 | 8.57% | 4,124,526 |
| Sep 19, 2025 | 1.08 | 1.09 | 1.04 | 1.05 | 1.05 | -0.94% | 2,657,900 |
| Sep 18, 2025 | 1.09 | 1.11 | 1.06 | 1.06 | 1.06 | -2.75% | 2,172,800 |
| Sep 17, 2025 | 1.10 | 1.13 | 1.09 | 1.09 | 1.09 | -0.91% | 1,623,526 |
| Sep 16, 2025 | 1.11 | 1.13 | 1.08 | 1.10 | 1.10 | -1.79% | 1,208,113 |
| Sep 15, 2025 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 0.90% | 1,851,700 |
| Sep 12, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | 0.00% | 1,190,902 |
| Sep 11, 2025 | 1.09 | 1.13 | 1.09 | 1.11 | 1.11 | 0.91% | 1,237,740 |
| Sep 10, 2025 | 1.15 | 1.15 | 1.07 | 1.10 | 1.10 | -4.35% | 1,753,100 |
| Sep 9, 2025 | 1.13 | 1.15 | 1.10 | 1.15 | 1.15 | 1.77% | 1,472,200 |
| Sep 8, 2025 | 1.10 | 1.16 | 1.08 | 1.13 | 1.13 | 4.63% | 2,317,600 |
| Sep 5, 2025 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | 0.00% | 1,203,100 |
| 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 |