Castellum, Inc. (CTM) Charts

$0.87

south_east
-$0.03 (-2.97%)
Day's range
$0.85
Day's range
$1.02

5 DAY PERFORMANCE

-7.09%

1 MONTH PERFORMANCE

-28.69%

3 MONTH PERFORMANCE

-23.68%

6 MONTH PERFORMANCE

+404.06%

YEAR-TO-DATE PERFORMANCE

-56.50%

1 YEAR PERFORMANCE

+258.17%

Castellum, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
04/09/2025 $0.94 $0.88 (-6.51%) $0.94 $0.87 189,537
04/08/2025 $0.94 $0.87 (-7.46%) $1.02 $0.85 1.75 M $48.10 M
04/07/2025 $0.83 $0.90 (8.51%) $0.95 $0.83 1.39 M $49.57 M
04/04/2025 $0.97 $0.94 (-3.37%) $0.97 $0.88 2.30 M $51.77 M
04/03/2025 $1.00 $1.00 (0%) $1.03 $0.97 1.12 M $55.29 M
04/02/2025 $1.00 $1.04 (4%) $1.08 $1.00 1.26 M $57.50 M
04/01/2025 $1.05 $1.06 (0.95%) $1.08 $0.99 1.55 M $58.60 M
03/31/2025 $0.99 $1.06 (7.07%) $1.07 $0.98 1.54 M $58.60 M
03/28/2025 $1.05 $1.03 (-1.9%) $1.06 $1.00 2.39 M $56.95 M
03/27/2025 $1.11 $1.06 (-4.5%) $1.12 $1.02 2.85 M $58.60 M
03/26/2025 $1.20 $1.12 (-6.67%) $1.22 $1.08 3.37 M $61.92 M
03/25/2025 $1.25 $1.22 (-2.4%) $1.26 $1.19 2.78 M $67.45 M
03/24/2025 $1.33 $1.26 (-5.26%) $1.49 $1.19 11.33 M $69.66 M
03/21/2025 $1.22 $1.23 (0.82%) $1.27 $1.18 2.44 M $68.00 M
03/20/2025 $1.29 $1.22 (-5.43%) $1.30 $1.19 3.14 M $67.45 M
03/19/2025 $1.13 $1.28 (13.27%) $1.30 $1.13 6.00 M $70.77 M
03/18/2025 $1.07 $1.13 (5.61%) $1.18 $1.06 3.61 M $62.48 M
03/17/2025 $0.97 $1.10 (13.97%) $1.18 $0.94 13.63 M $60.82 M
03/14/2025 $1.15 $1.18 (2.61%) $1.22 $1.13 2.87 M $65.24 M
03/13/2025 $1.21 $1.11 (-8.26%) $1.24 $1.06 3.02 M $61.37 M
03/12/2025 $1.18 $1.22 (3.39%) $1.30 $1.18 2.49 M $67.45 M
03/11/2025 $1.06 $1.17 (10.38%) $1.22 $1.06 2.36 M $64.69 M
03/10/2025 $1.14 $1.07 (-6.14%) $1.18 $1.02 2.59 M $61.19 M
03/07/2025 $1.25 $1.22 (-2.4%) $1.27 $1.12 3.48 M $69.77 M
03/06/2025 $1.36 $1.26 (-7.35%) $1.43 $1.26 4.46 M $72.06 M
03/05/2025 $1.55 $1.44 (-7.1%) $1.63 $1.38 7.34 M $82.35 M
03/04/2025 $1.13 $1.52 (34.51%) $1.52 $1.10 10.50 M $86.93 M
03/03/2025 $1.34 $1.25 (-6.72%) $1.67 $1.22 43.80 M $71.49 M
02/28/2025 $1.07 $1.08 (0.93%) $1.18 $0.95 15.95 M $61.77 M
02/27/2025 $0.95 $0.93 (-2.11%) $1.02 $0.93 1.33 M $53.19 M
02/26/2025 $0.87 $0.98 (12.97%) $1.04 $0.87 2.83 M $56.21 M
02/25/2025 $0.84 $0.98 (16.82%) $0.99 $0.75 8.18 M $56.12 M
02/24/2025 $0.83 $0.78 (-6.02%) $0.84 $0.75 1.70 M $44.61 M
02/21/2025 $0.91 $0.84 (-7.6%) $0.93 $0.84 1.29 M $47.88 M
02/20/2025 $0.90 $0.88 (-1.75%) $0.91 $0.87 1.40 M $50.60 M
02/19/2025 $0.95 $0.93 (-2.11%) $0.96 $0.89 2.70 M $53.19 M
02/18/2025 $1.00 $0.98 (-1.87%) $1.02 $0.96 2.72 M $56.12 M
02/14/2025 $1.06 $1.05 (-0.94%) $1.10 $1.01 3.69 M $60.05 M
02/13/2025 $1.08 $1.13 (4.63%) $1.20 $1.00 6.42 M $64.63 M
02/12/2025 $0.97 $1.07 (10.25%) $1.08 $0.94 3.03 M $61.19 M
02/11/2025 $1.00 $1.02 (2%) $1.06 $0.92 3.16 M $58.33 M
02/10/2025 $1.12 $1.04 (-7.14%) $1.16 $0.95 6.94 M $59.48 M
02/07/2025 $1.14 $1.04 (-8.77%) $1.35 $0.96 22.68 M $59.48 M
02/06/2025 $0.84 $1.00 (18.77%) $1.05 $0.80 13.83 M $57.08 M
02/05/2025 $0.66 $0.76 (15.88%) $0.78 $0.63 5.12 M $43.65 M
02/04/2025 $0.65 $0.66 (0.38%) $0.69 $0.61 2.03 M $37.56 M
02/03/2025 $0.64 $0.65 (2.31%) $0.68 $0.62 2.12 M $37.42 M
01/31/2025 $0.70 $0.69 (-1.27%) $0.77 $0.67 1.88 M $39.52 M
01/30/2025 $0.73 $0.71 (-3.36%) $0.80 $0.65 3.06 M $40.43 M
01/29/2025 $0.74 $0.73 (-2.23%) $0.77 $0.70 1.58 M $41.53 M
01/28/2025 $0.83 $0.77 (-7.68%) $0.84 $0.73 2.57 M $44.02 M
01/27/2025 $0.84 $0.84 (0.43%) $0.92 $0.80 2.68 M $48.25 M
01/24/2025 $0.91 $0.91 (-0.52%) $0.99 $0.88 2.51 M $51.77 M
01/23/2025 $1.06 $0.93 (-12.26%) $1.06 $0.90 3.54 M $53.19 M
01/22/2025 $1.02 $1.07 (4.9%) $1.07 $0.98 2.93 M $61.19 M
01/21/2025 $1.15 $1.09 (-5.22%) $1.17 $0.98 4.72 M $62.34 M
01/17/2025 $1.11 $1.11 (0%) $1.29 $1.06 5.76 M $63.48 M
01/16/2025 $0.98 $1.10 (12.24%) $1.19 $0.96 5.53 M $62.91 M
01/15/2025 $0.89 $1.00 (12.36%) $1.07 $0.82 7.55 M $57.19 M
01/14/2025 $0.92 $0.84 (-8.39%) $1.08 $0.82 26.42 M $48.05 M
01/13/2025 $0.82 $0.72 (-12.18%) $0.90 $0.65 7.94 M $41.18 M
01/10/2025 $1.13 $1.04 (-7.96%) $1.18 $1.03 5.02 M $59.48 M