NYSEAMERICAN : CTM
Castellum, Inc. — Price history
Technology · Information Technology Services · United States
Last price 0.485 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 45.97M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Castellum, Inc. (CTM) closed at 0.485 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.49 | 0.49 | 0.485 | 0.485 | 499,464 | -4.00% |
| 2026-10-29 | 0.527 | 0.5299 | 0.505 | 0.5052 | 191,517 | -4.32% |
| 2026-10-28 | 0.5186 | 0.5329 | 0.507 | 0.528 | 242,731 | +2.78% |
| 2026-10-27 | 0.5 | 0.5281 | 0.49 | 0.5137 | 487,738 | +2.53% |
| 2026-10-26 | 0.5376 | 0.5449 | 0.4925 | 0.501 | 861,076 | -7.27% |
| 2026-10-23 | 0.56 | 0.5625 | 0.5 | 0.5403 | 532,606 | -4.20% |
| 2026-10-22 | 0.561 | 0.5868 | 0.561 | 0.564 | 325,506 | -3.89% |
| 2026-10-21 | 0.5718 | 0.5868 | 0.565 | 0.5868 | 290,538 | +2.59% |
| 2026-10-20 | 0.5702 | 0.5799 | 0.5634 | 0.572 | 172,492 | +0.86% |
| 2026-10-19 | 0.5749 | 0.58 | 0.5671 | 0.5671 | 257,363 | -2.04% |
| 2026-10-16 | 0.59 | 0.59 | 0.571 | 0.5789 | 211,778 | -1.19% |
| 2026-10-15 | 0.5684 | 0.5898 | 0.5682 | 0.5859 | 256,207 | +1.28% |
| 2026-10-14 | 0.59 | 0.59 | 0.566 | 0.5785 | 631,738 | -1.97% |
| 2026-10-13 | 0.6 | 0.608 | 0.583 | 0.5901 | 469,279 | -1.65% |
| 2026-10-12 | 0.6173 | 0.6183 | 0.5987 | 0.6 | 567,183 | -3.63% |
| 2026-10-09 | 0.6093 | 0.6249 | 0.6075 | 0.6226 | 311,843 | +1.73% |
| 2026-10-08 | 0.6308 | 0.634 | 0.605 | 0.612 | 407,415 | -2.98% |
| 2026-10-07 | 0.6297 | 0.6383 | 0.62 | 0.6308 | 262,309 | -0.61% |
| 2026-10-06 | 0.6391 | 0.6566 | 0.6202 | 0.6347 | 622,063 | +1.71% |
| 2026-10-05 | 0.64 | 0.6467 | 0.624 | 0.624 | 336,009 | -0.89% |
| 2026-10-02 | 0.637 | 0.637 | 0.62 | 0.6296 | 306,933 | +0.41% |
| 2026-10-01 | 0.635 | 0.6467 | 0.62 | 0.627 | 280,714 | -0.08% |
| 2026-09-30 | 0.6198 | 0.6349 | 0.6198 | 0.6275 | 224,241 | +1.21% |
| 2026-09-29 | 0.6135 | 0.6272 | 0.6103 | 0.62 | 278,448 | +1.64% |
| 2026-09-28 | 0.62 | 0.6275 | 0.6 | 0.61 | 560,700 | -2.99% |
| 2026-09-25 | 0.6306 | 0.6736 | 0.623 | 0.6288 | 327,140 | +0.67% |
| 2026-09-24 | 0.64 | 0.6439 | 0.6208 | 0.6246 | 261,179 | -1.26% |
| 2026-09-23 | 0.6488 | 0.65 | 0.63 | 0.6326 | 293,278 | -1.16% |
| 2026-09-22 | 0.64 | 0.6646 | 0.64 | 0.64 | 783,679 | +1.23% |
| 2026-09-21 | 0.62 | 0.642 | 0.62 | 0.6322 | 483,857 | +3.76% |
| 2026-09-18 | 0.616 | 0.6274 | 0.6093 | 0.6093 | 437,780 | -0.86% |
| 2026-09-17 | 0.6153 | 0.6269 | 0.609 | 0.6146 | 312,752 | +1.59% |
| 2026-09-16 | 0.62 | 0.621 | 0.6028 | 0.605 | 479,666 | -0.28% |
| 2026-09-15 | 0.6263 | 0.636 | 0.6051 | 0.6067 | 356,381 | -3.25% |
| 2026-09-14 | 0.6121 | 0.6368 | 0.6121 | 0.6271 | 366,672 | +1.00% |
| 2026-09-11 | 0.6316 | 0.64 | 0.62 | 0.6209 | 409,488 | +0.50% |
| 2026-09-10 | 0.5928 | 0.63 | 0.5928 | 0.6178 | 507,625 | +2.98% |
| 2026-09-09 | 0.6186 | 0.6345 | 0.5989 | 0.5999 | 831,104 | -4.82% |
| 2026-09-08 | 0.63 | 0.6349 | 0.6124 | 0.6303 | 635,769 | +0.90% |
| 2026-09-04 | 0.61 | 0.6348 | 0.603 | 0.6247 | 560,419 | +3.53% |
| 2026-09-03 | 0.5784 | 0.6118 | 0.5725 | 0.6034 | 706,453 | +5.62% |
| 2026-09-02 | 0.5725 | 0.5845 | 0.5553 | 0.5713 | 603,314 | +0.23% |
| 2026-09-01 | 0.5966 | 0.6099 | 0.57 | 0.57 | 1,325,385 | -5.61% |
| 2026-08-31 | 0.64 | 0.6538 | 0.5965 | 0.6039 | 1,459,616 | -0.49% |
| 2026-08-28 | 0.6017 | 0.6107 | 0.594 | 0.6069 | 645,559 | -0.16% |
| 2026-08-27 | 0.607 | 0.6186 | 0.6 | 0.6079 | 532,144 | -0.33% |
| 2026-08-26 | 0.6 | 0.615 | 0.598 | 0.6099 | 521,165 | +0.81% |
| 2026-08-25 | 0.6053 | 0.6136 | 0.6 | 0.605 | 474,625 | -0.49% |
| 2026-08-24 | 0.6103 | 0.6175 | 0.6004 | 0.608 | 437,306 | -0.43% |
| 2026-08-21 | 0.6108 | 0.6199 | 0.6001 | 0.6106 | 642,026 | -1.13% |
| 2026-08-20 | 0.62 | 0.62 | 0.602 | 0.6176 | 563,677 | +0.24% |
| 2026-08-19 | 0.617 | 0.6251 | 0.6101 | 0.6161 | 696,144 | +0.02% |
| 2026-08-18 | 0.6206 | 0.6393 | 0.6125 | 0.616 | 547,987 | -1.97% |
| 2026-08-17 | 0.6413 | 0.6554 | 0.628 | 0.6284 | 504,136 | -3.59% |
| 2026-08-14 | 0.6509 | 0.6628 | 0.641 | 0.6518 | 659,132 | -0.94% |
| 2026-08-13 | 0.63 | 0.6652 | 0.6267 | 0.658 | 1,118,405 | +4.39% |
| 2026-08-12 | 0.6 | 0.6374 | 0.59 | 0.6303 | 1,361,943 | +4.18% |
| 2026-08-11 | 0.6059 | 0.6161 | 0.582 | 0.605 | 1,381,146 | -0.84% |
| 2026-08-10 | 0.61 | 0.6199 | 0.6 | 0.6101 | 1,256,590 | -0.81% |
| 2026-08-07 | 0.61 | 0.66 | 0.61 | 0.6151 | 5,256,687 | -22.76% |
| 2026-08-06 | 0.788 | 0.81 | 0.77 | 0.7963 | 1,130,906 | +1.30% |
| 2026-08-05 | 0.79 | 0.7995 | 0.7668 | 0.7861 | 967,938 | -0.62% |
| 2026-08-04 | 0.734 | 0.81 | 0.7309 | 0.791 | 1,352,796 | +7.63% |
| 2026-08-03 | 0.72 | 0.7429 | 0.7177 | 0.7349 | 688,077 | +2.40% |
| 2026-07-31 | 0.725 | 0.7362 | 0.703 | 0.7177 | 1,161,913 | +0.77% |
| 2026-07-30 | 0.68 | 0.726 | 0.6621 | 0.7122 | 1,726,137 | +7.26% |
| 2026-07-29 | 0.6977 | 0.7086 | 0.66 | 0.664 | 1,040,498 | -6.16% |
| 2026-07-28 | 0.6602 | 0.73 | 0.65 | 0.7076 | 1,555,735 | +5.23% |
| 2026-07-27 | 0.63 | 0.703 | 0.63 | 0.6724 | 1,484,138 | +7.58% |
| 2026-07-24 | 0.681 | 0.6861 | 0.625 | 0.625 | 1,104,578 | -10.71% |
| 2026-07-23 | 0.6405 | 0.7039 | 0.6299 | 0.7 | 1,727,223 | +7.69% |
| 2026-07-22 | 0.6469 | 0.66 | 0.6457 | 0.65 | 447,724 | -1.22% |
| 2026-07-21 | 0.6338 | 0.6694 | 0.6293 | 0.658 | 1,330,253 | +3.65% |
| 2026-07-20 | 0.6232 | 0.6431 | 0.6232 | 0.6348 | 869,135 | +1.86% |
| 2026-07-17 | 0.61 | 0.6285 | 0.6013 | 0.6232 | 694,547 | +1.33% |
| 2026-07-16 | 0.63 | 0.64 | 0.615 | 0.615 | 1,001,589 | -3.07% |
| 2026-07-15 | 0.6432 | 0.669 | 0.628 | 0.6345 | 733,622 | -0.89% |
| 2026-07-14 | 0.6303 | 0.653 | 0.6222 | 0.6402 | 988,270 | +1.73% |
| 2026-07-13 | 0.65 | 0.6526 | 0.625 | 0.6293 | 1,072,754 | -4.07% |
| 2026-07-10 | 0.6732 | 0.6751 | 0.656 | 0.656 | 343,695 | -2.24% |
| 2026-07-09 | 0.6656 | 0.682 | 0.6501 | 0.671 | 690,185 | +1.45% |
| 2026-07-08 | 0.665 | 0.6774 | 0.65 | 0.6614 | 697,535 | -2.00% |
| 2026-07-07 | 0.67 | 0.689 | 0.66 | 0.6749 | 1,437,778 | -2.84% |
| 2026-07-06 | 0.695 | 0.7082 | 0.6901 | 0.6946 | 799,709 | -0.06% |
| 2026-07-02 | 0.7185 | 0.7424 | 0.6892 | 0.695 | 1,105,081 | -4.73% |
| 2026-07-01 | 0.7044 | 0.7681 | 0.695 | 0.7295 | 1,535,507 | +1.33% |
| 2026-06-30 | 0.72 | 0.739 | 0.71 | 0.7199 | 1,497,189 | -0.44% |
| 2026-06-29 | 0.7148 | 0.74 | 0.69 | 0.7231 | 1,681,969 | +1.74% |
| 2026-06-26 | 0.7 | 0.7199 | 0.6933 | 0.7107 | 1,320,405 | -1.80% |
| 2026-06-25 | 0.7694 | 0.77 | 0.7059 | 0.7237 | 2,906,151 | -4.02% |
| 2026-06-24 | 0.7396 | 0.7659 | 0.72 | 0.754 | 6,860,330 | +3.90% |
| 2026-06-23 | 0.7418 | 0.7686 | 0.725 | 0.7257 | 1,506,847 | -3.54% |
| 2026-06-22 | 0.799 | 0.8128 | 0.734 | 0.7523 | 3,096,849 | -9.12% |
| 2026-06-18 | 0.7944 | 0.8499 | 0.7851 | 0.8278 | 3,733,588 | +5.65% |
| 2026-06-17 | 0.7242 | 0.838 | 0.7221 | 0.7835 | 6,818,772 | +7.76% |
| 2026-06-16 | 0.6888 | 0.809 | 0.6668 | 0.7271 | 16,514,758 | +1.59% |
| 2026-06-15 | 0.9426 | 0.9801 | 0.6526 | 0.7157 | 160,844,926 | +2.04% |
| 2026-06-12 | 0.702 | 0.7182 | 0.6704 | 0.7014 | 1,031,840 | +0.21% |
| 2026-06-11 | 0.69 | 0.705 | 0.6752 | 0.6999 | 575,799 | +0.59% |
| 2026-06-10 | 0.6926 | 0.7169 | 0.68 | 0.6958 | 412,377 | +0.07% |
| 2026-06-09 | 0.7165 | 0.738 | 0.6726 | 0.6953 | 605,621 | -2.59% |
| 2026-06-08 | 0.7288 | 0.73 | 0.7117 | 0.7138 | 575,879 | +0.83% |
| 2026-06-05 | 0.7537 | 0.7572 | 0.691 | 0.7079 | 1,013,258 | -6.95% |
| 2026-06-04 | 0.7111 | 0.7649 | 0.7111 | 0.7608 | 823,527 | -0.86% |
| 2026-06-03 | 0.82 | 0.8246 | 0.7505 | 0.7674 | 1,115,141 | -7.65% |
| 2026-06-02 | 0.8668 | 0.8767 | 0.8201 | 0.831 | 916,049 | -5.36% |
| 2026-06-01 | 0.85 | 0.8781 | 0.84 | 0.8781 | 1,221,108 | +3.56% |
| 2026-05-29 | 0.87 | 0.87 | 0.82 | 0.8479 | 878,798 | -1.40% |
| 2026-05-28 | 0.81 | 0.86 | 0.7978 | 0.8599 | 1,937,497 | +6.17% |
| 2026-05-27 | 0.8158 | 0.82 | 0.7646 | 0.8099 | 1,584,723 | -0.01% |
| 2026-05-26 | 0.71 | 0.8272 | 0.6934 | 0.81 | 3,201,202 | +17.39% |
| 2026-05-22 | 0.6985 | 0.7 | 0.672 | 0.69 | 1,153,669 | +1.53% |
| 2026-05-21 | 0.661 | 0.68 | 0.6505 | 0.6796 | 701,117 | +0.68% |
| 2026-05-20 | 0.675 | 0.675 | 0.6415 | 0.675 | 889,212 | +3.61% |
| 2026-05-19 | 0.6533 | 0.696 | 0.635 | 0.6515 | 1,447,340 | -1.02% |
| 2026-05-18 | 0.69 | 0.69 | 0.6335 | 0.6582 | 1,245,233 | -2.62% |
| 2026-05-15 | 0.667 | 0.6889 | 0.6635 | 0.6759 | 758,989 | -1.76% |
| 2026-05-14 | 0.6693 | 0.7 | 0.6555 | 0.688 | 1,049,951 | +2.61% |
| 2026-05-13 | 0.6763 | 0.6798 | 0.6603 | 0.6705 | 910,777 | -0.97% |
| 2026-05-12 | 0.7211 | 0.7211 | 0.67 | 0.6771 | 1,454,667 | -6.94% |