-
5 DAY PERFORMANCE
-3.74% -
1 MONTH PERFORMANCE
+2.41% -
3 MONTH PERFORMANCE
-8.60% -
6 MONTH PERFORMANCE
-34.67% -
YEAR-TO-DATE PERFORMANCE
-42.95% -
1 YEAR PERFORMANCE
-33.04%
Castellum, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.17 | $0.17 (0.88%) | $0.18 | $0.16 | 105,630 | $9.87 M |
| 09/26/2024 | $0.18 | $0.17 (-3.28%) | $0.18 | $0.17 | 40,132 | $9.95 M |
| 09/25/2024 | $0.19 | $0.17 (-6.79%) | $0.19 | $0.17 | 172,900 | $9.97 M |
| 09/24/2024 | $0.19 | $0.18 (-4.49%) | $0.19 | $0.17 | 581,700 | $10.22 M |
| 09/23/2024 | $0.18 | $0.18 (0.57%) | $0.18 | $0.17 | 83,600 | $10.10 M |
| 09/20/2024 | $0.17 | $0.19 (8.82%) | $0.19 | $0.17 | 123,806 | $10.58 M |
| 09/19/2024 | $0.18 | $0.18 (0.4%) | $0.18 | $0.17 | 213,022 | $10.13 M |
| 09/18/2024 | $0.17 | $0.18 (5.18%) | $0.18 | $0.16 | 124,600 | $10.11 M |
| 09/17/2024 | $0.18 | $0.17 (-2.39%) | $0.18 | $0.17 | 64,004 | $9.83 M |
| 09/16/2024 | $0.17 | $0.17 (-2.23%) | $0.18 | $0.17 | 116,700 | $9.78 M |
| 09/13/2024 | $0.17 | $0.17 (1.59%) | $0.17 | $0.17 | 236,002 | $9.87 M |
| 09/12/2024 | $0.18 | $0.17 (-5.06%) | $0.18 | $0.17 | 175,734 | $9.77 M |
| 09/11/2024 | $0.17 | $0.17 (0.59%) | $0.17 | $0.17 | 206,603 | $9.72 M |
| 09/10/2024 | $0.16 | $0.17 (1.71%) | $0.17 | $0.16 | 97,134 | $9.55 M |
| 09/09/2024 | $0.17 | $0.16 (-2.03%) | $0.17 | $0.16 | 94,739 | $9.39 M |
| 09/06/2024 | $0.17 | $0.17 (-2.08%) | $0.17 | $0.16 | 145,119 | $9.44 M |
| 09/05/2024 | $0.17 | $0.16 (-3%) | $0.17 | $0.16 | 139,200 | $9.43 M |
| 09/04/2024 | $0.17 | $0.16 (-7.09%) | $0.17 | $0.16 | 538,943 | $8.92 M |
| 09/03/2024 | $0.17 | $0.17 (-1.78%) | $0.17 | $0.15 | 291,028 | $9.49 M |
| 08/30/2024 | $0.18 | $0.17 (-6.33%) | $0.18 | $0.16 | 183,521 | $9.48 M |
| 08/29/2024 | $0.17 | $0.17 (1.55%) | $0.17 | $0.15 | 241,514 | $9.72 M |
| 08/28/2024 | $0.17 | $0.17 (-3.09%) | $0.17 | $0.15 | 357,700 | $9.49 M |
| 08/27/2024 | $0.17 | $0.17 (-1.98%) | $0.17 | $0.17 | 157,300 | $9.64 M |
| 08/26/2024 | $0.18 | $0.17 (-3.81%) | $0.18 | $0.17 | 207,523 | $9.68 M |
| 08/23/2024 | $0.17 | $0.17 (4.15%) | $0.17 | $0.17 | 297,229 | $9.91 M |
| 08/22/2024 | $0.18 | $0.17 (-6.07%) | $0.18 | $0.17 | 181,738 | $9.56 M |
| 08/21/2024 | $0.18 | $0.17 (-1.14%) | $0.18 | $0.17 | 348,614 | $9.89 M |
| 08/20/2024 | $0.17 | $0.17 (-1.75%) | $0.17 | $0.17 | 154,900 | $9.61 M |
| 08/19/2024 | $0.17 | $0.17 (-4.89%) | $0.17 | $0.16 | 424,115 | $9.45 M |
| 08/16/2024 | $0.17 | $0.17 (3.24%) | $0.18 | $0.16 | 497,900 | $9.85 M |
| 08/15/2024 | $0.17 | $0.17 (-1.61%) | $0.17 | $0.16 | 240,100 | $9.44 M |
| 08/14/2024 | $0.15 | $0.16 (13.1%) | $0.16 | $0.14 | 865,710 | $9.38 M |
| 08/13/2024 | $0.14 | $0.15 (0.69%) | $0.15 | $0.14 | 226,800 | $8.29 M |
| 08/12/2024 | $0.14 | $0.14 (-1.56%) | $0.14 | $0.14 | 355,600 | $7.95 M |
| 08/09/2024 | $0.14 | $0.14 (-2.69%) | $0.15 | $0.13 | 353,103 | $8.06 M |
| 08/08/2024 | $0.14 | $0.14 (-2.04%) | $0.14 | $0.13 | 182,820 | $7.96 M |
| 08/07/2024 | $0.14 | $0.14 (-4.13%) | $0.15 | $0.13 | 396,434 | $7.84 M |
| 08/06/2024 | $0.15 | $0.14 (-6.67%) | $0.15 | $0.14 | 451,817 | $7.93 M |
| 08/05/2024 | $0.14 | $0.14 (-1.74%) | $0.15 | $0.12 | 395,878 | $7.75 M |
| 08/02/2024 | $0.16 | $0.15 (-4.77%) | $0.16 | $0.15 | 503,400 | $8.31 M |
| 08/01/2024 | $0.15 | $0.15 (-0.13%) | $0.16 | $0.15 | 299,800 | $8.44 M |
| 07/31/2024 | $0.15 | $0.15 (4.33%) | $0.16 | $0.14 | 519,100 | $8.44 M |
| 07/30/2024 | $0.15 | $0.15 (0.07%) | $0.15 | $0.14 | 621,133 | $8.22 M |
| 07/29/2024 | $0.15 | $0.15 (-4.7%) | $0.15 | $0.14 | 672,540 | $8.01 M |
| 07/26/2024 | $0.16 | $0.15 (-2.37%) | $0.16 | $0.15 | 713,100 | $8.34 M |
| 07/25/2024 | $0.16 | $0.16 (0.65%) | $0.16 | $0.15 | 1.59 M | $8.55 M |
| 07/24/2024 | $0.16 | $0.15 (-6.06%) | $0.16 | $0.14 | 1.79 M | $8.24 M |
| 07/23/2024 | $0.17 | $0.17 (-2.53%) | $0.17 | $0.14 | 6.16 M | $9.08 M |
| 07/22/2024 | $0.30 | $0.20 (-33.33%) | $0.30 | $0.18 | 61.28 M | $10.96 M |
| 07/19/2024 | $0.22 | $0.21 (-5.02%) | $0.22 | $0.20 | 64,624 | $11.40 M |
| 07/18/2024 | $0.21 | $0.21 (-0.24%) | $0.22 | $0.20 | 22,606 | $11.48 M |
| 07/17/2024 | $0.22 | $0.21 (-1.7%) | $0.22 | $0.21 | 79,025 | $11.71 M |
| 07/16/2024 | $0.23 | $0.22 (-5.39%) | $0.23 | $0.21 | 62,469 | $11.92 M |
| 07/15/2024 | $0.22 | $0.22 (0.69%) | $0.22 | $0.20 | 161,127 | $12.05 M |
| 07/12/2024 | $0.21 | $0.22 (5.97%) | $0.22 | $0.20 | 100,705 | $12.05 M |
| 07/11/2024 | $0.23 | $0.21 (-8.44%) | $0.23 | $0.20 | 583,746 | $11.29 M |
| 07/10/2024 | $0.20 | $0.20 (-0.5%) | $0.22 | $0.20 | 99,730 | $10.96 M |
| 07/09/2024 | $0.20 | $0.21 (4%) | $0.22 | $0.19 | 84,661 | $11.40 M |
| 07/08/2024 | $0.21 | $0.20 (-1.41%) | $0.22 | $0.20 | 59,477 | $11.14 M |
| 07/05/2024 | $0.22 | $0.21 (-6.9%) | $0.22 | $0.20 | 163,969 | $11.23 M |
| 07/03/2024 | $0.23 | $0.22 (-2.83%) | $0.23 | $0.20 | 311,754 | $12.03 M |
| 07/02/2024 | $0.22 | $0.22 (1.53%) | $0.23 | $0.19 | 242,635 | $12.01 M |
| 07/01/2024 | $0.19 | $0.21 (11.74%) | $0.22 | $0.19 | 152,400 | $11.63 M |
| 06/28/2024 | $0.18 | $0.19 (3.22%) | $0.22 | $0.18 | 411,510 | $10.19 M |