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

Castellum, Inc. Common Stock (NY: CTM )

0.5995 +0.1896 (+46.26%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 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 (%)
Dec 20, 2024 0.4630 0.5995 0.4216 0.5995 8,987,766 +0.20(+49.99%)
Dec 19, 2024 0.3300 0.4600 0.3200 0.3997 5,959,120 +0.10(+33.23%)
Dec 18, 2024 0.3200 0.3299 0.2910 0.3000 790,015 +0.01(+2.74%)
Dec 17, 2024 0.2900 0.3190 0.2800 0.2920 1,068,130 +0.00(+0.69%)
Dec 16, 2024 0.2551 0.2910 0.2551 0.2900 800,342 +0.03(+9.81%)
Dec 13, 2024 0.2914 0.3000 0.2624 0.2641 641,099 -0.03(-8.65%)
Dec 12, 2024 0.2958 0.3025 0.2657 0.2891 836,803 -0.00(-1.36%)
Dec 11, 2024 0.3200 0.3280 0.2830 0.2931 1,697,470 -0.03(-8.66%)
Dec 10, 2024 0.3469 0.3799 0.3129 0.3209 1,367,064 -0.02(-5.81%)
Dec 09, 2024 0.3115 0.3500 0.3058 0.3407 2,124,643 +0.04(+13.57%)
Dec 06, 2024 0.3748 0.4400 0.2552 0.3000 6,510,460 -0.05(-14.29%)
Dec 05, 2024 0.2900 0.4000 0.2811 0.3500 9,529,064 +0.07(+25.90%)
Dec 04, 2024 0.2430 0.2780 0.2300 0.2780 1,804,970 +0.05(+20.14%)
Dec 03, 2024 0.2500 0.2550 0.2210 0.2314 1,747,206 -0.02(-9.25%)
Dec 02, 2024 0.2300 0.3120 0.2150 0.2550 14,164,925 +0.05(+27.44%)
Nov 29, 2024 0.2200 0.2200 0.1920 0.2001 885,427 -0.00(-2.34%)
Nov 27, 2024 0.1800 0.2200 0.1720 0.2049 2,259,130 +0.04(+21.96%)
Nov 26, 2024 0.1600 0.1740 0.1554 0.1680 639,217 +0.01(+4.93%)
Nov 25, 2024 0.1587 0.1675 0.1560 0.1601 175,368 +0.00(+0.88%)
Nov 22, 2024 0.1570 0.1700 0.1560 0.1587 133,612 -0.00(-1.06%)
Nov 21, 2024 0.1553 0.1639 0.1550 0.1604 213,903 -0.01(-4.52%)
Nov 20, 2024 0.1650 0.1680 0.1520 0.1680 204,228 -0.00(-1.18%)
Nov 19, 2024 0.1658 0.1700 0.1590 0.1700 153,674 +0.00(+1.98%)
Nov 18, 2024 0.1581 0.1667 0.1550 0.1667 526,917 -0.00(-0.95%)
Nov 15, 2024 0.1655 0.1684 0.1620 0.1683 125,384 -0.00(-1.00%)
Nov 14, 2024 0.1600 0.1799 0.1600 0.1700 543,232 +0.01(+6.25%)
Nov 13, 2024 0.1815 0.1815 0.1600 0.1600 717,816 -0.02(-10.46%)
Nov 12, 2024 0.1818 0.1818 0.1740 0.1787 485,000 -0.00(-1.71%)
Nov 11, 2024 0.1839 0.1839 0.1675 0.1818 839,427 -0.00(-0.11%)
Nov 08, 2024 0.1750 0.1846 0.1676 0.1820 1,392,428 +0.00(+1.79%)
Nov 07, 2024 0.1696 0.1927 0.1660 0.1788 5,528,024 +0.02(+13.52%)
Nov 06, 2024 0.1501 0.1620 0.1500 0.1575 6,949,559 +0.01(+6.49%)
Nov 05, 2024 0.1600 0.1750 0.1460 0.1479 3,805,026 -0.02(-12.38%)
Nov 04, 2024 0.1816 0.2019 0.1530 0.1688 65,263,976 +0.03(+18.62%)
Nov 01, 2024 0.1480 0.1510 0.1400 0.1423 121,988 -0.01(-3.85%)
Oct 31, 2024 0.1540 0.1541 0.1450 0.1480 95,083 -0.01(-3.90%)
Oct 30, 2024 0.1600 0.1600 0.1300 0.1540 339,729 -0.01(-3.75%)
Oct 29, 2024 0.1622 0.1622 0.1565 0.1600 157,761 -0.00(-1.36%)
Oct 28, 2024 0.1600 0.1647 0.1600 0.1622 116,962 +0.00(+0.31%)
Oct 25, 2024 0.1586 0.1636 0.1586 0.1617 125,336 +0.00(+1.95%)
Oct 24, 2024 0.1670 0.1676 0.1586 0.1586 152,680 -0.01(-5.03%)
Oct 23, 2024 0.1693 0.1752 0.1620 0.1670 77,535 -0.00(-2.17%)
Oct 22, 2024 0.1670 0.1750 0.1621 0.1707 101,869 +0.00(+2.22%)
Oct 21, 2024 0.1553 0.1675 0.1553 0.1670 117,072 -0.00(-0.30%)
Oct 18, 2024 0.1650 0.1675 0.1600 0.1675 120,610 +0.00(+1.52%)
Oct 17, 2024 0.1705 0.1710 0.1550 0.1650 209,155 -0.01(-3.23%)
Oct 16, 2024 0.1651 0.1716 0.1628 0.1705 81,575 +0.00(+1.19%)
Oct 15, 2024 0.1698 0.1700 0.1606 0.1685 73,810 -0.00(-0.88%)
Oct 14, 2024 0.1701 0.1710 0.1606 0.1700 55,982 -0.00(-0.64%)
Oct 11, 2024 0.1688 0.1720 0.1607 0.1711 49,564 -0.00(-0.98%)
Oct 10, 2024 0.1750 0.1750 0.1650 0.1728 55,309 +0.00(+0.12%)
Oct 09, 2024 0.1705 0.1750 0.1703 0.1726 27,860 -0.00(-0.23%)
Oct 08, 2024 0.1610 0.1730 0.1610 0.1730 70,465 +0.01(+3.84%)
Oct 07, 2024 0.1630 0.1690 0.1624 0.1666 24,642 -0.00(-2.00%)
Oct 04, 2024 0.1750 0.1750 0.1613 0.1700 70,301 -0.00(-1.11%)
Oct 03, 2024 0.1598 0.1800 0.1570 0.1719 128,178 +0.01(+7.57%)
Oct 02, 2024 0.1600 0.1666 0.1560 0.1598 86,482 -0.01(-4.08%)
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 and Conditions.