5 DAY PERFORMANCE
-11.74%
1 MONTH PERFORMANCE
-24.25%
3 MONTH PERFORMANCE
+7.41%
6 MONTH PERFORMANCE
+21.24%
YEAR-TO-DATE PERFORMANCE
-49.25%
1 YEAR PERFORMANCE
+486.71%
Castellum, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/20/2025 | $1.01 | $1.01 (0%) | $1.02 | $0.95 | 2.65 M | $88.02 M |
| 08/19/2025 | $1.09 | $1.02 (-6.42%) | $1.09 | $0.98 | 3.37 M | $88.89 M |
| 08/18/2025 | $1.16 | $1.08 (-6.9%) | $1.17 | $1.01 | 5.95 M | $94.12 M |
| 08/15/2025 | $1.20 | $1.15 (-4.17%) | $1.22 | $1.15 | 2.21 M | $100.22 M |
| 08/14/2025 | $1.22 | $1.21 (-0.82%) | $1.25 | $1.18 | 2.08 M | $105.44 M |
| 08/13/2025 | $1.20 | $1.25 (4.17%) | $1.25 | $1.20 | 2.61 M | $108.93 M |
| 08/12/2025 | $1.22 | $1.19 (-2.46%) | $1.24 | $1.16 | 2.92 M | $103.70 M |
| 08/11/2025 | $1.30 | $1.18 (-9.23%) | $1.31 | $1.17 | 5.01 M | $102.83 M |
| 08/08/2025 | $1.29 | $1.28 (-0.78%) | $1.32 | $1.26 | 3.92 M | $70.77 M |
| 08/07/2025 | $1.22 | $1.22 (0%) | $1.27 | $1.20 | 2.20 M | $67.45 M |
| 08/06/2025 | $1.20 | $1.20 (0%) | $1.20 | $1.15 | 1.35 M | $66.35 M |
| 08/05/2025 | $1.21 | $1.20 (-0.83%) | $1.24 | $1.17 | 1.60 M | $66.35 M |
| 08/04/2025 | $1.25 | $1.19 (-4.8%) | $1.27 | $1.15 | 2.33 M | $65.79 M |
| 08/01/2025 | $1.16 | $1.12 (-3.45%) | $1.17 | $1.08 | 2.82 M | $90.67 M |
| 07/31/2025 | $1.19 | $1.19 (0%) | $1.23 | $1.17 | 1.86 M | $96.33 M |
| 07/30/2025 | $1.19 | $1.19 (0%) | $1.21 | $1.16 | 2.14 M | $96.33 M |
| 07/29/2025 | $1.30 | $1.17 (-10%) | $1.30 | $1.16 | 4.02 M | $94.72 M |
| 07/28/2025 | $1.32 | $1.29 (-2.27%) | $1.35 | $1.26 | 1.79 M | $104.43 M |
| 07/25/2025 | $1.28 | $1.32 (3.13%) | $1.32 | $1.26 | 1.53 M | $106.86 M |
| 07/24/2025 | $1.33 | $1.26 (-5.26%) | $1.34 | $1.26 | 2.07 M | $102.00 M |
| 07/23/2025 | $1.27 | $1.32 (3.94%) | $1.32 | $1.27 | 2.01 M | $106.86 M |
| 07/22/2025 | $1.35 | $1.27 (-5.93%) | $1.36 | $1.21 | 3.70 M | $102.81 M |
| 07/21/2025 | $1.49 | $1.34 (-10.07%) | $1.49 | $1.32 | 6.49 M | $108.48 M |
| 07/18/2025 | $1.50 | $1.49 (-0.67%) | $1.56 | $1.45 | 7.62 M | $120.62 M |
| 07/17/2025 | $1.36 | $1.40 (2.94%) | $1.42 | $1.31 | 4.26 M | $113.33 M |
| 07/16/2025 | $1.37 | $1.33 (-2.92%) | $1.38 | $1.27 | 3.71 M | $107.67 M |
| 07/15/2025 | $1.36 | $1.38 (1.47%) | $1.44 | $1.30 | 7.53 M | $111.72 M |
| 07/14/2025 | $1.16 | $1.27 (9.48%) | $1.37 | $1.16 | 7.11 M | $102.81 M |
| 07/11/2025 | $1.21 | $1.14 (-5.79%) | $1.22 | $1.13 | 1.75 M | $92.29 M |
| 07/10/2025 | $1.24 | $1.21 (-2.42%) | $1.25 | $1.17 | 1.64 M | $97.95 M |
| 07/09/2025 | $1.22 | $1.22 (0%) | $1.23 | $1.16 | 1.66 M | $98.76 M |
| 07/08/2025 | $1.23 | $1.21 (-1.63%) | $1.24 | $1.18 | 2.08 M | $97.95 M |
| 07/07/2025 | $1.12 | $1.19 (6.25%) | $1.20 | $1.10 | 2.88 M | $96.33 M |
| 07/03/2025 | $1.14 | $1.11 (-2.63%) | $1.15 | $1.10 | 929.31 K | $89.86 M |
| 07/02/2025 | $1.04 | $1.13 (8.65%) | $1.17 | $1.03 | 3.50 M | $91.48 M |
| 07/01/2025 | $1.03 | $1.03 (0%) | $1.05 | $1.02 | 1.10 M | $83.38 M |
| 06/30/2025 | $1.05 | $1.05 (0%) | $1.07 | $1.02 | 2.06 M | $85.00 M |
| 06/27/2025 | $1.05 | $1.06 (0.95%) | $1.09 | $1.04 | 1.56 M | $85.81 M |
| 06/26/2025 | $1.04 | $1.06 (1.92%) | $1.06 | $1.02 | 1.20 M | $85.81 M |
| 06/25/2025 | $1.08 | $1.03 (-4.63%) | $1.09 | $1.02 | 1.43 M | $83.38 M |
| 06/24/2025 | $1.09 | $1.07 (-1.83%) | $1.10 | $1.06 | 1.28 M | $86.62 M |
| 06/23/2025 | $1.03 | $1.07 (3.88%) | $1.08 | $1.00 | 1.74 M | $86.62 M |
| 06/20/2025 | $1.08 | $1.03 (-4.63%) | $1.10 | $1.02 | 2.20 M | $83.38 M |
| 06/18/2025 | $1.08 | $1.08 (0%) | $1.12 | $1.05 | 1.19 M | $87.43 M |
| 06/17/2025 | $1.17 | $1.08 (-7.69%) | $1.17 | $1.06 | 2.29 M | $87.43 M |
| 06/16/2025 | $1.17 | $1.18 (0.85%) | $1.22 | $1.16 | 1.81 M | $95.52 M |
| 06/13/2025 | $1.18 | $1.17 (-0.85%) | $1.22 | $1.15 | 1.65 M | $94.72 M |
| 06/12/2025 | $1.21 | $1.20 (-0.83%) | $1.25 | $1.19 | 4.60 M | $97.14 M |
| 06/11/2025 | $1.37 | $1.37 (0%) | $1.44 | $1.29 | 4.62 M | $110.91 M |
| 06/10/2025 | $1.29 | $1.39 (7.75%) | $1.39 | $1.26 | 2.67 M | $112.53 M |
| 06/09/2025 | $1.18 | $1.27 (7.63%) | $1.30 | $1.14 | 3.23 M | $102.81 M |
| 06/06/2025 | $1.22 | $1.18 (-3.28%) | $1.23 | $1.10 | 3.07 M | $95.52 M |
| 06/05/2025 | $1.01 | $1.18 (16.83%) | $1.22 | $1.01 | 6.55 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 |
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.
