Castellum Inc. (CTM)
AMEX: CTM
· Real-Time Price · USD
1.21
-0.04 (-3.20%)
At close: Aug 14, 2025, 3:59 PM
1.21
0.00%
Pre-market: Aug 15, 2025, 07:11 AM EDT
CTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.22 | 1.25 | 1.18 | 1.21 | 1.21 | -3.20% | 2,036,099 |
| 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 |
| Aug 7, 2025 | 1.22 | 1.27 | 1.20 | 1.22 | 1.22 | 1.67% | 2,200,200 |
| Aug 6, 2025 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | 0.00% | 1,346,600 |
| Aug 5, 2025 | 1.21 | 1.24 | 1.17 | 1.20 | 1.20 | 0.84% | 1,597,546 |
| Aug 4, 2025 | 1.25 | 1.27 | 1.15 | 1.19 | 1.19 | 6.25% | 2,332,600 |
| Aug 1, 2025 | 1.16 | 1.17 | 1.08 | 1.12 | 1.12 | -5.88% | 2,824,811 |
| Jul 31, 2025 | 1.19 | 1.23 | 1.17 | 1.19 | 1.19 | 0.00% | 1,858,914 |
| Jul 30, 2025 | 1.19 | 1.21 | 1.16 | 1.19 | 1.19 | 1.71% | 2,143,136 |
| Jul 29, 2025 | 1.30 | 1.30 | 1.16 | 1.17 | 1.17 | -9.30% | 4,019,700 |
| Jul 28, 2025 | 1.32 | 1.35 | 1.26 | 1.29 | 1.29 | -2.27% | 1,791,400 |
| Jul 25, 2025 | 1.28 | 1.32 | 1.26 | 1.32 | 1.32 | 4.76% | 1,525,837 |
| Jul 24, 2025 | 1.33 | 1.34 | 1.26 | 1.26 | 1.26 | -4.55% | 2,070,835 |
| Jul 23, 2025 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | 3.94% | 2,007,000 |
| Jul 22, 2025 | 1.35 | 1.36 | 1.21 | 1.27 | 1.27 | -5.22% | 3,698,818 |
| Jul 21, 2025 | 1.49 | 1.49 | 1.32 | 1.34 | 1.34 | -10.07% | 6,492,000 |
| Jul 18, 2025 | 1.50 | 1.56 | 1.45 | 1.49 | 1.49 | 6.43% | 7,617,631 |