5 DAY PERFORMANCE
+17.35%
1 MONTH PERFORMANCE
+23.86%
3 MONTH PERFORMANCE
-20.14%
6 MONTH PERFORMANCE
+228.57%
YEAR-TO-DATE PERFORMANCE
-42.50%
1 YEAR PERFORMANCE
+494.93%
Castellum, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $1.01 | $1.18 (16.83%) | $1.22 | $1.01 | 6.36 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 |
| 03/18/2025 | $1.07 | $1.13 (5.61%) | $1.18 | $1.06 | 3.61 M | $63.84 M |
| 03/17/2025 | $0.97 | $1.10 (13.97%) | $1.18 | $0.94 | 13.63 M | $62.14 M |
| 03/14/2025 | $1.15 | $1.18 (2.61%) | $1.22 | $1.13 | 2.87 M | $66.66 M |
| 03/13/2025 | $1.21 | $1.11 (-8.26%) | $1.24 | $1.06 | 3.02 M | $62.71 M |
| 03/12/2025 | $1.18 | $1.22 (3.39%) | $1.30 | $1.18 | 2.49 M | $68.92 M |
| 03/11/2025 | $1.06 | $1.17 (10.38%) | $1.22 | $1.06 | 2.36 M | $66.10 M |
| 03/10/2025 | $1.14 | $1.07 (-6.14%) | $1.18 | $1.02 | 2.59 M | $60.45 M |
| 03/07/2025 | $1.25 | $1.22 (-2.4%) | $1.27 | $1.12 | 3.48 M | $68.92 M |
| 03/06/2025 | $1.36 | $1.26 (-7.35%) | $1.43 | $1.26 | 4.46 M | $71.18 M |
| 03/05/2025 | $1.55 | $1.44 (-7.1%) | $1.63 | $1.38 | 7.34 M | $81.35 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.
