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

Castellum, Inc. Common Stock (NY:CTM)

0.9800 -0.0300 (-2.97%)
Official Closing Price Updated: 8:00 PM EDT, May 30, 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 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%)
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%)
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.