Castellum, Inc. (CTM) Charts

$1.07

$0.02 (-1.39%)
Last update: 04:00 PM EST
Day's range
$1.05
Day's range
$1.12

5 DAY PERFORMANCE

-8.97%

1 MONTH PERFORMANCE

+2.40%

3 MONTH PERFORMANCE

-16.80%

6 MONTH PERFORMANCE

+159.82%

YEAR-TO-DATE PERFORMANCE

-46.75%

1 YEAR PERFORMANCE

+491.67%

Castellum, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/18/2025 $1.08 $1.08 (0%) $1.11 $1.05 1.15 M $87.43 M
06/17/2025 $1.17 $1.08 (-7.69%) $1.17 $1.06 2.29 M $87.43 M
06/16/2025 $1.17 $1.18 (0.85%) $1.22 $1.16 1.81 M $95.52 M
06/13/2025 $1.18 $1.17 (-0.85%) $1.22 $1.15 1.65 M $94.72 M
06/12/2025 $1.21 $1.20 (-0.83%) $1.25 $1.19 4.60 M $97.14 M
06/11/2025 $1.37 $1.37 (0%) $1.44 $1.29 4.62 M $110.91 M
06/10/2025 $1.29 $1.39 (7.75%) $1.39 $1.26 2.67 M $112.53 M
06/09/2025 $1.18 $1.27 (7.63%) $1.30 $1.14 3.23 M $102.81 M
06/06/2025 $1.22 $1.18 (-3.28%) $1.23 $1.10 3.07 M $95.52 M
06/05/2025 $1.01 $1.18 (16.83%) $1.22 $1.01 6.55 M $95.52 M
06/04/2025 $1.02 $1.01 (-0.98%) $1.02 $0.98 962.80 K $81.76 M
06/03/2025 $1.02 $1.01 (-0.98%) $1.03 $0.99 806.30 K $81.76 M
06/02/2025 $1.00 $1.00 (-0.5%) $1.02 $0.96 656.90 K $80.55 M
05/30/2025 $1.00 $0.98 (-2%) $1.03 $0.97 1.30 M $79.33 M
05/29/2025 $1.07 $1.01 (-5.61%) $1.07 $1.00 1.01 M $81.76 M
05/28/2025 $1.06 $1.05 (-0.94%) $1.07 $1.04 861.43 K $85.00 M
05/27/2025 $1.05 $1.06 (0.95%) $1.07 $1.03 1.24 M $85.81 M
05/23/2025 $0.97 $1.03 (6.66%) $1.03 $0.96 785.70 K $83.38 M
05/22/2025 $0.95 $1.00 (5.26%) $1.02 $0.95 1.33 M $80.95 M
05/21/2025 $1.00 $0.95 (-5.5%) $1.00 $0.93 2.22 M $76.50 M
05/20/2025 $1.04 $1.02 (-1.92%) $1.08 $1.00 1.61 M $82.57 M
05/19/2025 $1.08 $1.04 (-3.7%) $1.14 $1.00 2.26 M $84.19 M
05/16/2025 $1.07 $1.12 (4.67%) $1.13 $1.04 2.08 M $90.67 M
05/15/2025 $1.07 $1.05 (-1.87%) $1.07 $1.03 842.90 K $85.00 M
05/14/2025 $1.09 $1.03 (-5.5%) $1.09 $1.00 1.16 M $83.38 M
05/13/2025 $1.02 $1.07 (4.9%) $1.10 $1.02 1.60 M $86.62 M
05/12/2025 $1.04 $1.04 (0%) $1.06 $1.00 2.20 M $84.19 M
05/09/2025 $1.05 $0.98 (-6.28%) $1.06 $0.94 2.74 M $79.67 M
05/08/2025 $0.91 $0.93 (2.2%) $0.93 $0.89 714.24 K $52.54 M
05/07/2025 $0.90 $0.89 (-1.14%) $0.92 $0.87 591.20 K $50.26 M
05/06/2025 $0.92 $0.89 (-2.89%) $0.94 $0.86 1.10 M $50.52 M
05/05/2025 $0.96 $0.93 (-3.57%) $0.97 $0.91 781.20 K $52.45 M
05/02/2025 $0.96 $0.97 (0.54%) $0.97 $0.95 663.20 K $54.53 M
05/01/2025 $0.98 $0.95 (-2.96%) $0.99 $0.95 515.30 K $53.67 M
04/30/2025 $0.97 $0.98 (0.56%) $0.98 $0.93 599.70 K $55.36 M
04/29/2025 $1.00 $0.99 (-0.62%) $1.01 $0.97 618.80 K $56.14 M
04/28/2025 $1.03 $1.00 (-2.91%) $1.03 $0.95 672.10 K $56.49 M
04/25/2025 $1.03 $1.01 (-1.94%) $1.05 $0.99 778.00 K $57.06 M
04/24/2025 $0.99 $1.00 (0.71%) $1.07 $0.97 1.42 M $56.32 M
04/23/2025 $0.91 $0.96 (5.41%) $0.99 $0.91 880.73 K $54.23 M
04/22/2025 $0.90 $0.90 (0.04%) $0.91 $0.87 449.22 K $50.81 M
04/21/2025 $0.92 $0.88 (-4.37%) $0.94 $0.87 667.03 K $49.70 M
04/17/2025 $0.94 $0.93 (-1.06%) $0.94 $0.90 576.14 K $52.54 M
04/16/2025 $0.96 $0.94 (-1.59%) $0.97 $0.92 718.60 K $53.27 M
04/15/2025 $0.96 $0.98 (2.51%) $1.02 $0.96 1.01 M $55.46 M
04/14/2025 $0.99 $0.96 (-2.53%) $1.03 $0.93 1.09 M $54.34 M
04/11/2025 $0.93 $0.95 (1.97%) $0.97 $0.93 743.40 K $53.57 M
04/10/2025 $0.98 $0.94 (-3.7%) $0.98 $0.92 883.80 K $53.31 M
04/09/2025 $0.87 $0.97 (10.93%) $0.98 $0.85 1.67 M $54.73 M
04/08/2025 $0.94 $0.87 (-7.46%) $1.02 $0.85 1.77 M $49.15 M
04/07/2025 $0.83 $0.90 (8.51%) $0.95 $0.83 1.39 M $50.65 M
04/04/2025 $0.97 $0.94 (-3.37%) $0.97 $0.88 2.30 M $52.90 M
04/03/2025 $1.00 $1.00 (0%) $1.03 $0.97 1.12 M $56.49 M
04/02/2025 $1.00 $1.04 (4%) $1.08 $1.00 1.26 M $58.75 M
04/01/2025 $1.05 $1.06 (0.95%) $1.08 $0.99 1.55 M $59.88 M
03/31/2025 $0.99 $1.06 (7.07%) $1.07 $0.98 1.54 M $59.88 M
03/28/2025 $1.05 $1.03 (-1.9%) $1.06 $1.00 2.39 M $58.19 M
03/27/2025 $1.11 $1.06 (-4.5%) $1.12 $1.02 2.85 M $59.88 M
03/26/2025 $1.20 $1.12 (-6.67%) $1.22 $1.08 3.37 M $63.27 M
03/25/2025 $1.25 $1.22 (-2.4%) $1.26 $1.19 2.78 M $68.92 M
03/24/2025 $1.33 $1.26 (-5.26%) $1.49 $1.19 11.33 M $71.18 M
03/21/2025 $1.22 $1.23 (0.82%) $1.27 $1.18 2.44 M $69.48 M
03/20/2025 $1.29 $1.22 (-5.43%) $1.30 $1.19 3.14 M $68.92 M
03/19/2025 $1.13 $1.28 (13.27%) $1.30 $1.13 6.00 M $72.31 M