-
5 DAY PERFORMANCE
-4.93% -
1 MONTH PERFORMANCE
-6.27% -
3 MONTH PERFORMANCE
-4.31% -
6 MONTH PERFORMANCE
-34.67% -
YEAR-TO-DATE PERFORMANCE
-46.31% -
1 YEAR PERFORMANCE
-18.37%
Castellum, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.16 | $0.16 (1.08%) | $0.17 | $0.16 | 67,337 | $9.02 M |
| 11/21/2024 | $0.16 | $0.16 (3.28%) | $0.16 | $0.16 | 213,302 | $9.17 M |
| 11/20/2024 | $0.17 | $0.17 (1.82%) | $0.17 | $0.15 | 204,800 | $9.61 M |
| 11/19/2024 | $0.17 | $0.17 (2.53%) | $0.17 | $0.16 | 153,874 | $9.72 M |
| 11/18/2024 | $0.16 | $0.17 (5.44%) | $0.17 | $0.16 | 532,800 | $9.53 M |
| 11/15/2024 | $0.17 | $0.17 (1.69%) | $0.17 | $0.16 | 125,400 | $9.63 M |
| 11/14/2024 | $0.16 | $0.17 (6.25%) | $0.18 | $0.16 | 545,340 | $9.72 M |
| 11/13/2024 | $0.18 | $0.16 (-11.85%) | $0.18 | $0.16 | 718,727 | $9.15 M |
| 11/12/2024 | $0.18 | $0.18 (-1.71%) | $0.18 | $0.17 | 486,012 | $10.22 M |
| 11/11/2024 | $0.18 | $0.18 (-1.14%) | $0.18 | $0.17 | 864,420 | $10.40 M |
| 11/08/2024 | $0.18 | $0.18 (4%) | $0.18 | $0.17 | 1.39 M | $10.41 M |
| 11/07/2024 | $0.17 | $0.18 (5.42%) | $0.19 | $0.17 | 5.56 M | $10.23 M |
| 11/06/2024 | $0.15 | $0.16 (4.93%) | $0.16 | $0.15 | 7.15 M | $9.01 M |
| 11/05/2024 | $0.16 | $0.15 (-7.56%) | $0.18 | $0.15 | 3.87 M | $8.46 M |
| 11/04/2024 | $0.18 | $0.17 (-7.05%) | $0.20 | $0.15 | 65.45 M | $9.65 M |
| 11/01/2024 | $0.15 | $0.14 (-3.85%) | $0.15 | $0.14 | 121,988 | $8.14 M |
| 10/31/2024 | $0.15 | $0.15 (-3.9%) | $0.15 | $0.15 | 95,100 | $8.46 M |
| 10/30/2024 | $0.16 | $0.15 (-3.75%) | $0.16 | $0.13 | 341,730 | $8.81 M |
| 10/29/2024 | $0.16 | $0.16 (-1.36%) | $0.16 | $0.16 | 157,800 | $9.15 M |
| 10/28/2024 | $0.16 | $0.16 (0.31%) | $0.16 | $0.16 | 116,962 | $9.28 M |
| 10/25/2024 | $0.16 | $0.16 (1.95%) | $0.16 | $0.16 | 125,336 | $9.25 M |
| 10/24/2024 | $0.17 | $0.16 (-5.03%) | $0.17 | $0.16 | 152,680 | $9.07 M |
| 10/23/2024 | $0.17 | $0.17 (-1.36%) | $0.18 | $0.16 | 77,535 | $9.55 M |
| 10/22/2024 | $0.17 | $0.17 (2.22%) | $0.18 | $0.16 | 101,900 | $9.76 M |
| 10/21/2024 | $0.16 | $0.17 (7.53%) | $0.17 | $0.16 | 120,900 | $9.55 M |
| 10/18/2024 | $0.17 | $0.17 (1.52%) | $0.17 | $0.16 | 120,610 | $9.58 M |
| 10/17/2024 | $0.17 | $0.17 (-3.23%) | $0.17 | $0.16 | 209,200 | $9.44 M |
| 10/16/2024 | $0.17 | $0.17 (3.27%) | $0.17 | $0.16 | 81,600 | $9.75 M |
| 10/15/2024 | $0.17 | $0.17 (-0.77%) | $0.17 | $0.16 | 75,610 | $9.64 M |
| 10/14/2024 | $0.17 | $0.17 (-0.06%) | $0.17 | $0.16 | 56,000 | $9.72 M |
| 10/11/2024 | $0.17 | $0.17 (1.36%) | $0.17 | $0.16 | 49,600 | $9.79 M |
| 10/10/2024 | $0.18 | $0.17 (-1.26%) | $0.18 | $0.17 | 55,320 | $9.88 M |
| 10/09/2024 | $0.17 | $0.17 (1.23%) | $0.18 | $0.17 | 28,000 | $9.87 M |
| 10/08/2024 | $0.16 | $0.17 (7.45%) | $0.17 | $0.16 | 70,500 | $9.89 M |
| 10/07/2024 | $0.16 | $0.17 (2.21%) | $0.17 | $0.16 | 24,642 | $9.53 M |
| 10/04/2024 | $0.18 | $0.17 (-2.86%) | $0.18 | $0.16 | 70,746 | $9.72 M |
| 10/03/2024 | $0.16 | $0.17 (7.57%) | $0.18 | $0.16 | 134,200 | $9.83 M |
| 10/02/2024 | $0.16 | $0.16 (-0.13%) | $0.17 | $0.16 | 86,500 | $9.14 M |
| 10/01/2024 | $0.17 | $0.17 (-2%) | $0.18 | $0.16 | 52,016 | $9.53 M |
| 09/30/2024 | $0.17 | $0.17 (1.39%) | $0.18 | $0.17 | 147,929 | $10.00 M |
| 09/27/2024 | $0.17 | $0.17 (0.88%) | $0.18 | $0.16 | 111,100 | $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 |