5 DAY PERFORMANCE
+6.88%
1 MONTH PERFORMANCE
+43.20%
3 MONTH PERFORMANCE
+58.60%
6 MONTH PERFORMANCE
+32.88%
YEAR-TO-DATE PERFORMANCE
-26.25%
1 YEAR PERFORMANCE
+609.13%
Castellum, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
