Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Castellum, Inc. Common Stock (NY:CTM)

0.9300 +0.0403 (+4.53%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 0.9100 0.9330 0.8860 0.9300 709,076 +0.04(+4.53%)
May 07, 2025 0.9000 0.9160 0.8650 0.8897 589,816 -0.00(-0.51%)
May 06, 2025 0.9209 0.9400 0.8631 0.8943 1,101,413 -0.03(-3.68%)
May 05, 2025 0.9629 0.9650 0.9123 0.9285 780,093 -0.04(-3.80%)
May 02, 2025 0.9600 0.9700 0.9500 0.9652 663,169 +0.02(+1.60%)
May 01, 2025 0.9800 0.9888 0.9500 0.9500 513,861 -0.03(-3.06%)
Apr 30, 2025 0.9745 0.9800 0.9300 0.9800 598,646 -0.01(-1.39%)
Apr 29, 2025 1.000 1.010 0.9684 0.9938 618,120 -0.01(-0.62%)
Apr 28, 2025 1.030 1.030 0.9520 1.000 669,069 -0.01(-0.99%)
Apr 25, 2025 1.030 1.050 0.9901 1.010 777,998 +0.01(+1.30%)
Apr 24, 2025 0.9900 1.070 0.9708 0.9970 1,396,578 +0.04(+3.85%)
Apr 23, 2025 0.9107 0.9900 0.9107 0.9600 875,261 +0.06(+6.73%)
Apr 22, 2025 0.9000 0.9100 0.8697 0.8995 432,553 +0.02(+2.24%)
Apr 21, 2025 0.9200 0.9400 0.8688 0.8798 663,217 -0.05(-5.40%)
Apr 17, 2025 0.9400 0.9429 0.9000 0.9300 576,142 -0.01(-1.37%)
Apr 16, 2025 0.9581 0.9700 0.9201 0.9429 718,408 -0.04(-3.95%)
Apr 15, 2025 0.9577 1.020 0.9577 0.9817 993,168 +0.02(+2.05%)
Apr 14, 2025 0.9870 1.030 0.9250 0.9620 1,091,794 +0.01(+1.44%)
Apr 11, 2025 0.9300 0.9699 0.9259 0.9483 743,367 +0.00(+0.49%)
Apr 10, 2025 0.9800 0.9800 0.9200 0.9437 880,300 -0.03(-2.60%)
Apr 09, 2025 0.8734 0.9787 0.8506 0.9689 1,648,627 +0.10(+11.37%)
Apr 08, 2025 0.9401 1.020 0.8525 0.8700 1,764,740 -0.03(-2.97%)
Apr 07, 2025 0.8263 0.9400 0.8263 0.8966 1,384,803 -0.04(-4.25%)
Apr 04, 2025 0.9691 0.9694 0.8800 0.9364 2,295,494 -0.06(-6.36%)
Apr 03, 2025 1.000 1.030 0.9701 1.000 1,114,354 -0.04(-3.85%)
Apr 02, 2025 1.000 1.075 1.000 1.040 1,247,464 -0.02(-1.89%)
Apr 01, 2025 1.050 1.080 0.9907 1.060 1,549,526 +0.00(+0.00%)
Mar 31, 2025 0.9900 1.070 0.9821 1.060 1,536,104 +0.03(+2.91%)
Mar 28, 2025 1.050 1.055 1.000 1.030 2,390,965 -0.03(-2.83%)
Mar 27, 2025 1.110 1.120 1.020 1.060 2,845,529 -0.06(-5.36%)
Mar 26, 2025 1.200 1.219 1.080 1.120 3,359,894 -0.10(-8.20%)
Mar 25, 2025 1.250 1.260 1.190 1.220 2,772,348 -0.04(-3.17%)
Mar 24, 2025 1.330 1.490 1.190 1.260 11,315,963 +0.03(+2.44%)
Mar 21, 2025 1.220 1.270 1.180 1.230 2,440,784 +0.01(+0.82%)
Mar 20, 2025 1.290 1.300 1.190 1.220 3,131,852 -0.06(-4.69%)
Mar 19, 2025 1.130 1.300 1.130 1.280 5,962,826 +0.15(+13.27%)
Mar 18, 2025 1.070 1.180 1.060 1.130 3,588,554 +0.03(+2.73%)
Mar 17, 2025 0.9700 1.180 0.9400 1.100 13,622,607 -0.08(-6.78%)
Mar 14, 2025 1.150 1.220 1.130 1.180 2,869,773 +0.07(+6.31%)
Mar 13, 2025 1.210 1.239 1.060 1.110 3,020,451 -0.11(-9.02%)
Mar 12, 2025 1.180 1.300 1.180 1.220 2,489,767 +0.05(+4.27%)
Mar 11, 2025 1.060 1.220 1.060 1.170 2,357,387 +0.10(+9.35%)
Mar 10, 2025 1.140 1.179 1.020 1.070 2,583,956 -0.15(-12.30%)
Mar 07, 2025 1.250 1.270 1.120 1.220 3,476,160 -0.04(-3.17%)
Mar 06, 2025 1.360 1.428 1.260 1.260 4,235,121 -0.18(-12.50%)
Mar 05, 2025 1.550 1.630 1.380 1.440 7,266,752 -0.08(-5.26%)
Mar 04, 2025 1.130 1.520 1.100 1.520 10,454,986 +0.27(+21.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.