5 DAY PERFORMANCE
-0.48%
1 MONTH PERFORMANCE
+1.46%
3 MONTH PERFORMANCE
+4.50%
6 MONTH PERFORMANCE
+6.63%
YEAR-TO-DATE PERFORMANCE
-47.75%
1 YEAR PERFORMANCE
+422.24%
Castellum, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/28/2025 | $1.02 | $1.05 (2.94%) | $1.07 | $1.02 | 768.72 K | $91.50 M |
| 11/26/2025 | $1.03 | $1.03 (0%) | $1.05 | $1.00 | 1.23 M | $89.76 M |
| 11/25/2025 | $1.04 | $1.05 (0.96%) | $1.05 | $1.01 | 848.60 K | $91.50 M |
| 11/24/2025 | $1.01 | $1.05 (3.96%) | $1.06 | $1.01 | 1.54 M | $91.50 M |
| 11/21/2025 | $1.01 | $1.01 (0%) | $1.05 | $0.97 | 1.97 M | $88.02 M |
| 11/20/2025 | $1.08 | $1.03 (-4.63%) | $1.11 | $1.01 | 2.06 M | $89.76 M |
| 11/19/2025 | $1.09 | $1.06 (-2.75%) | $1.10 | $1.05 | 1.53 M | $92.37 M |
| 11/18/2025 | $1.05 | $1.08 (2.86%) | $1.10 | $1.03 | 1.50 M | $94.12 M |
| 11/17/2025 | $1.15 | $1.07 (-6.96%) | $1.16 | $1.04 | 2.30 M | $93.24 M |
| 11/14/2025 | $1.15 | $1.16 (0.87%) | $1.16 | $1.11 | 2.77 M | $101.09 M |
| 11/13/2025 | $1.11 | $1.18 (6.31%) | $1.19 | $1.11 | 3.82 M | $102.83 M |
| 11/12/2025 | $1.14 | $1.10 (-3.51%) | $1.15 | $1.08 | 4.68 M | $95.86 M |
| 11/11/2025 | $1.18 | $1.19 (0.85%) | $1.20 | $1.12 | 2.99 M | $103.70 M |
| 11/10/2025 | $1.22 | $1.22 (0%) | $1.27 | $1.20 | 3.62 M | $106.32 M |
| 11/07/2025 | $1.18 | $1.20 (1.69%) | $1.25 | $1.12 | 8.21 M | $104.57 M |
| 11/06/2025 | $1.23 | $1.15 (-6.5%) | $1.25 | $1.13 | 3.81 M | $100.22 M |
| 11/05/2025 | $1.27 | $1.23 (-3.15%) | $1.28 | $1.20 | 3.30 M | $107.19 M |
| 11/04/2025 | $1.30 | $1.27 (-2.31%) | $1.30 | $1.19 | 6.12 M | $110.67 M |
| 11/03/2025 | $1.22 | $1.31 (7.38%) | $1.35 | $1.22 | 13.86 M | $114.16 M |
| 10/31/2025 | $1.34 | $1.17 (-12.69%) | $1.36 | $1.11 | 89.55 M | $101.96 M |
| 10/30/2025 | $1.07 | $1.03 (-3.74%) | $1.07 | $1.01 | 2.04 M | $89.76 M |
| 10/29/2025 | $1.13 | $1.07 (-5.31%) | $1.13 | $1.03 | 2.49 M | $93.24 M |
| 10/28/2025 | $1.01 | $1.11 (9.9%) | $1.11 | $0.99 | 5.13 M | $96.73 M |
| 10/27/2025 | $1.00 | $1.00 (0%) | $1.03 | $0.99 | 1.37 M | $87.14 M |
| 10/24/2025 | $0.94 | $0.97 (3.54%) | $0.99 | $0.94 | 2.19 M | $84.82 M |
| 10/23/2025 | $0.93 | $0.94 (0.86%) | $0.94 | $0.91 | 1.26 M | $81.74 M |
| 10/22/2025 | $0.98 | $0.92 (-5.24%) | $0.98 | $0.89 | 3.63 M | $80.57 M |
| 10/21/2025 | $1.01 | $0.98 (-2.81%) | $1.01 | $0.96 | 1.45 M | $85.54 M |
| 10/20/2025 | $0.99 | $1.00 (0.99%) | $1.01 | $0.97 | 1.38 M | $87.13 M |
| 10/17/2025 | $0.98 | $0.96 (-2.08%) | $0.99 | $0.94 | 2.10 M | $83.62 M |
| 10/16/2025 | $1.03 | $0.97 (-5.56%) | $1.04 | $0.97 | 3.66 M | $84.77 M |
| 10/15/2025 | $1.06 | $1.03 (-2.83%) | $1.09 | $1.01 | 2.28 M | $89.76 M |
| 10/14/2025 | $1.02 | $1.05 (2.94%) | $1.08 | $1.01 | 2.20 M | $91.50 M |
| 10/13/2025 | $0.99 | $1.07 (7.62%) | $1.08 | $0.99 | 2.55 M | $93.24 M |
| 10/10/2025 | $1.05 | $0.98 (-6.43%) | $1.08 | $0.98 | 4.27 M | $85.62 M |
| 10/09/2025 | $1.05 | $1.05 (0%) | $1.06 | $1.03 | 2.00 M | $91.50 M |
| 10/08/2025 | $1.09 | $1.05 (-3.67%) | $1.09 | $1.05 | 2.06 M | $91.50 M |
| 10/07/2025 | $1.12 | $1.09 (-2.68%) | $1.13 | $1.07 | 2.24 M | $94.99 M |
| 10/06/2025 | $1.08 | $1.10 (1.85%) | $1.13 | $1.07 | 2.96 M | $95.86 M |
| 10/03/2025 | $1.14 | $1.07 (-6.14%) | $1.15 | $1.05 | 4.45 M | $93.24 M |
| 10/02/2025 | $1.11 | $1.11 (0%) | $1.12 | $1.08 | 1.78 M | $96.73 M |
| 10/01/2025 | $1.10 | $1.11 (0.91%) | $1.11 | $1.07 | 1.86 M | $96.73 M |
| 09/30/2025 | $1.12 | $1.09 (-2.68%) | $1.15 | $1.08 | 1.84 M | $94.99 M |
| 09/29/2025 | $1.16 | $1.12 (-3.45%) | $1.17 | $1.12 | 1.55 M | $97.60 M |
| 09/26/2025 | $1.14 | $1.14 (0%) | $1.17 | $1.13 | 1.27 M | $99.34 M |
| 09/25/2025 | $1.24 | $1.15 (-7.26%) | $1.24 | $1.14 | 2.53 M | $100.22 M |
| 09/24/2025 | $1.20 | $1.24 (3.33%) | $1.25 | $1.18 | 3.24 M | $108.06 M |
| 09/23/2025 | $1.16 | $1.14 (-1.72%) | $1.25 | $1.14 | 4.35 M | $99.34 M |
| 09/22/2025 | $1.06 | $1.14 (7.55%) | $1.18 | $1.06 | 4.12 M | $99.34 M |
| 09/19/2025 | $1.08 | $1.05 (-2.78%) | $1.09 | $1.04 | 2.66 M | $91.50 M |
| 09/18/2025 | $1.09 | $1.06 (-2.75%) | $1.11 | $1.06 | 2.17 M | $92.37 M |
| 09/17/2025 | $1.10 | $1.09 (-0.91%) | $1.13 | $1.09 | 1.62 M | $94.99 M |
| 09/16/2025 | $1.11 | $1.10 (-0.9%) | $1.13 | $1.08 | 1.21 M | $95.86 M |
| 09/15/2025 | $1.10 | $1.12 (1.82%) | $1.12 | $1.09 | 1.85 M | $97.60 M |
| 09/12/2025 | $1.12 | $1.11 (-0.89%) | $1.13 | $1.10 | 1.19 M | $96.73 M |
| 09/11/2025 | $1.09 | $1.11 (1.83%) | $1.13 | $1.09 | 1.24 M | $96.73 M |
| 09/10/2025 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.07 | 1.75 M | $95.86 M |
| 09/09/2025 | $1.13 | $1.15 (1.77%) | $1.15 | $1.10 | 1.47 M | $100.22 M |
| 09/08/2025 | $1.10 | $1.13 (2.73%) | $1.16 | $1.08 | 2.32 M | $98.47 M |
| 09/05/2025 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.05 | 1.20 M | $94.12 M |
| 09/04/2025 | $1.14 | $1.08 (-5.26%) | $1.15 | $1.07 | 1.55 M | $94.12 M |
| 09/03/2025 | $1.18 | $1.14 (-3.39%) | $1.18 | $1.12 | 2.60 M | $99.34 M |
| 09/02/2025 | $1.00 | $1.14 (14%) | $1.18 | $1.00 | 8.42 M | $99.34 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
