Skip to main content

Castellum, Inc. Common Stock (NY:CTM)

1.050 -0.010 (-0.94%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 1.050 1.070 1.020 1.050 2,048,396 -0.01(-0.94%)
Jun 27, 2025 1.050 1.090 1.040 1.060 1,562,829 +0.00(+0.00%)
Jun 26, 2025 1.040 1.060 1.020 1.060 1,187,045 +0.03(+2.91%)
Jun 25, 2025 1.080 1.085 1.020 1.030 1,418,123 -0.04(-3.74%)
Jun 24, 2025 1.090 1.100 1.060 1.070 1,268,989 +0.00(+0.00%)
Jun 23, 2025 1.030 1.075 0.9999 1.070 1,731,742 +0.04(+3.88%)
Jun 20, 2025 1.080 1.100 1.020 1.030 2,202,108 -0.05(-4.63%)
Jun 18, 2025 1.080 1.120 1.050 1.080 1,190,817 +0.00(+0.00%)
Jun 17, 2025 1.170 1.170 1.060 1.080 2,289,473 -0.10(-8.47%)
Jun 16, 2025 1.170 1.215 1.160 1.180 1,803,019 +0.01(+0.85%)
Jun 13, 2025 1.180 1.220 1.150 1.170 1,649,169 -0.03(-2.50%)
Jun 12, 2025 1.210 1.255 1.190 1.200 4,597,637 -0.17(-12.41%)
Jun 11, 2025 1.370 1.440 1.290 1.370 4,599,431 -0.02(-1.44%)
Jun 10, 2025 1.290 1.390 1.260 1.390 2,640,077 +0.12(+9.45%)
Jun 09, 2025 1.180 1.300 1.140 1.270 3,231,773 +0.09(+7.63%)
Jun 06, 2025 1.220 1.230 1.100 1.180 3,066,397 +0.00(+0.00%)
Jun 05, 2025 1.010 1.220 1.010 1.180 6,519,515 +0.17(+16.83%)
Jun 04, 2025 1.020 1.020 0.9777 1.010 962,523 +0.00(+0.00%)
Jun 03, 2025 1.020 1.030 0.9900 1.010 805,940 +0.02(+1.51%)
Jun 02, 2025 1.000 1.020 0.9628 0.9950 652,897 +0.02(+1.53%)
May 30, 2025 1.000 1.030 0.9703 0.9800 1,299,998 -0.03(-2.97%)
May 29, 2025 1.070 1.070 1.000 1.010 1,005,944 -0.04(-3.81%)
May 28, 2025 1.060 1.070 1.040 1.050 851,756 -0.01(-0.94%)
May 27, 2025 1.050 1.070 1.030 1.060 1,234,195 +0.03(+2.91%)
May 23, 2025 0.9700 1.030 0.9589 1.030 785,676 +0.03(+3.00%)
May 22, 2025 0.9500 1.020 0.9453 1.000 1,329,161 +0.06(+5.82%)
May 21, 2025 1.000 1.000 0.9300 0.9450 2,212,242 -0.08(-7.35%)
May 20, 2025 1.040 1.080 1.000 1.020 1,610,104 -0.02(-1.92%)
May 19, 2025 1.080 1.140 1.000 1.040 2,246,196 -0.08(-7.14%)
May 16, 2025 1.070 1.130 1.040 1.120 2,077,131 +0.07(+6.67%)
May 15, 2025 1.070 1.070 1.030 1.050 839,769 +0.02(+1.94%)
May 14, 2025 1.090 1.095 1.000 1.030 1,156,529 -0.04(-3.74%)
May 13, 2025 1.020 1.100 1.020 1.070 1,596,452 +0.03(+2.88%)
May 12, 2025 1.040 1.060 0.9961 1.040 2,197,389 +0.06(+5.68%)
May 09, 2025 1.050 1.060 0.9416 0.9841 2,744,202 +0.05(+5.82%)
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%)
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.