5 DAY PERFORMANCE
+6.09%
1 MONTH PERFORMANCE
-15.69%
3 MONTH PERFORMANCE
-19.63%
6 MONTH PERFORMANCE
-25.22%
YEAR-TO-DATE PERFORMANCE
-4.78%
1 YEAR PERFORMANCE
-18.10%
Castellum Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $0.84 | $0.87 (3.56%) | $0.89 | $0.84 | 1.22 M | $79.48 M |
| 02/13/2026 | $0.81 | $0.83 (1.81%) | $0.85 | $0.81 | 689.36 K | $74.33 M |
| 02/12/2026 | $0.85 | $0.81 (-4.84%) | $0.86 | $0.81 | 625.45 K | $72.76 M |
| 02/11/2026 | $0.89 | $0.85 (-3.72%) | $0.89 | $0.82 | 1.04 M | $76.66 M |
| 02/10/2026 | $0.87 | $0.87 (-0.31%) | $0.91 | $0.87 | 603.73 K | $78.06 M |
| 02/09/2026 | $0.88 | $0.87 (-1.14%) | $0.89 | $0.86 | 1.23 M | $78.10 M |
| 02/06/2026 | $0.82 | $0.89 (7.76%) | $0.90 | $0.82 | 1.25 M | $79.53 M |
| 02/05/2026 | $0.86 | $0.80 (-7.48%) | $0.86 | $0.79 | 1.93 M | $71.43 M |
| 02/04/2026 | $0.91 | $0.87 (-4.4%) | $0.91 | $0.85 | 1.74 M | $78.10 M |
| 02/03/2026 | $0.91 | $0.90 (-0.93%) | $0.92 | $0.89 | 1.40 M | $80.92 M |
| 02/02/2026 | $0.91 | $0.91 (-0.18%) | $0.92 | $0.89 | 999.30 K | $81.54 M |
| 01/30/2026 | $0.94 | $0.92 (-2.55%) | $0.96 | $0.89 | 2.05 M | $82.22 M |
| 01/29/2026 | $0.97 | $0.94 (-3.08%) | $0.97 | $0.93 | 1.61 M | $84.39 M |
| 01/28/2026 | $0.98 | $0.96 (-1.98%) | $1.00 | $0.95 | 1.38 M | $86.61 M |
| 01/27/2026 | $0.98 | $0.98 (0%) | $0.99 | $0.95 | 1.51 M | $87.97 M |
| 01/26/2026 | $0.99 | $0.96 (-2.94%) | $1.01 | $0.96 | 1.86 M | $86.17 M |
| 01/23/2026 | $1.00 | $0.99 (-1%) | $1.03 | $0.99 | 1.81 M | $88.87 M |
| 01/22/2026 | $1.01 | $1.01 (0%) | $1.03 | $1.01 | 943.92 K | $90.66 M |
| 01/21/2026 | $1.02 | $1.01 (-0.98%) | $1.03 | $1.00 | 1.22 M | $90.66 M |
| 01/20/2026 | $1.01 | $1.02 (0.99%) | $1.04 | $1.00 | 1.31 M | $91.56 M |
| 01/16/2026 | $1.04 | $1.02 (-1.92%) | $1.05 | $1.02 | 1.11 M | $91.56 M |
| 01/15/2026 | $1.03 | $1.04 (0.97%) | $1.05 | $1.02 | 1.07 M | $93.36 M |
| 01/14/2026 | $1.02 | $1.02 (0%) | $1.04 | $1.01 | 946.60 K | $91.56 M |
| 01/13/2026 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.02 | 1.21 M | $92.46 M |
| 01/12/2026 | $1.03 | $1.05 (1.94%) | $1.06 | $1.02 | 1.53 M | $94.25 M |
| 01/09/2026 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.04 | 1.65 M | $95.15 M |
| 01/08/2026 | $1.03 | $1.06 (2.91%) | $1.07 | $1.02 | 1.82 M | $95.15 M |
| 01/07/2026 | $1.08 | $1.02 (-5.56%) | $1.11 | $1.01 | 6.44 M | $91.56 M |
| 01/06/2026 | $1.00 | $1.00 (-0.32%) | $1.01 | $0.97 | 1.16 M | $89.48 M |
| 01/05/2026 | $0.99 | $0.99 (0.44%) | $1.02 | $0.96 | 1.72 M | $88.87 M |
| 01/02/2026 | $0.92 | $0.98 (6.42%) | $0.98 | $0.91 | 1.49 M | $87.70 M |
| 12/31/2025 | $0.93 | $0.90 (-2.88%) | $0.94 | $0.87 | 3.61 M | $78.71 M |
| 12/30/2025 | $0.96 | $0.93 (-3.05%) | $0.98 | $0.93 | 3.17 M | $81.04 M |
| 12/29/2025 | $1.01 | $0.96 (-5.02%) | $1.03 | $0.93 | 8.66 M | $83.60 M |
| 12/26/2025 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.02 | 1.16 M | $89.76 M |
| 12/24/2025 | $1.02 | $1.05 (2.94%) | $1.06 | $1.02 | 542.20 K | $91.50 M |
| 12/23/2025 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.02 | 964.20 K | $89.76 M |
| 12/22/2025 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.03 | 1.71 M | $91.50 M |
| 12/19/2025 | $1.02 | $1.06 (3.92%) | $1.07 | $1.01 | 1.36 M | $92.37 M |
| 12/18/2025 | $1.02 | $1.01 (-0.98%) | $1.05 | $1.01 | 1.51 M | $88.02 M |
| 12/17/2025 | $1.03 | $1.02 (-0.97%) | $1.06 | $1.01 | 1.28 M | $88.89 M |
| 12/16/2025 | $1.04 | $1.03 (-0.96%) | $1.08 | $1.03 | 1.60 M | $89.76 M |
| 12/15/2025 | $1.10 | $1.05 (-4.55%) | $1.11 | $1.05 | 1.44 M | $91.50 M |
| 12/12/2025 | $1.16 | $1.10 (-5.17%) | $1.17 | $1.09 | 1.68 M | $95.86 M |
| 12/11/2025 | $1.15 | $1.16 (0.87%) | $1.17 | $1.12 | 1.70 M | $101.09 M |
| 12/10/2025 | $1.23 | $1.18 (-4.07%) | $1.24 | $1.16 | 1.96 M | $102.83 M |
| 12/09/2025 | $1.19 | $1.21 (1.68%) | $1.21 | $1.15 | 3.35 M | $105.44 M |
| 12/08/2025 | $1.09 | $1.16 (6.42%) | $1.16 | $1.08 | 3.54 M | $101.09 M |
| 12/05/2025 | $1.07 | $1.04 (-2.8%) | $1.09 | $1.03 | 1.16 M | $90.63 M |
| 12/04/2025 | $1.02 | $1.05 (2.94%) | $1.06 | $1.01 | 1.08 M | $91.50 M |
| 12/03/2025 | $1.00 | $1.02 (2%) | $1.04 | $1.00 | 711.90 K | $88.89 M |
| 12/02/2025 | $1.04 | $1.01 (-2.88%) | $1.05 | $1.01 | 877.00 K | $88.02 M |
| 12/01/2025 | $1.04 | $1.02 (-1.92%) | $1.06 | $1.02 | 1.23 M | $88.89 M |
| 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 |
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.
