Castellum, Inc. (CTM)
NYSEAMERICAN: CTM · Real-Time Price · USD
0.9770
+0.0738 (8.17%)
At close: Jan 2, 2026, 4:00 PM EST
0.9838
+0.0068 (0.70%)
After-hours: Jan 2, 2026, 8:00 PM EST
Castellum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 0.92 | 0.98 | 0.91 | 0.98 | 0.98 | 8.17% | 1,442,710 |
| Dec 31, 2025 | 0.93 | 0.94 | 0.87 | 0.90 | 0.90 | -2.88% | 3,589,035 |
| Dec 30, 2025 | 0.96 | 0.98 | 0.93 | 0.93 | 0.93 | -3.05% | 3,171,369 |
| Dec 29, 2025 | 1.01 | 1.03 | 0.93 | 0.96 | 0.96 | -6.86% | 8,640,403 |
| Dec 26, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 1,154,649 |
| Dec 24, 2025 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 1.94% | 533,793 |
| Dec 23, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 964,158 |
| Dec 22, 2025 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 1,706,884 |
| Dec 19, 2025 | 1.02 | 1.07 | 1.01 | 1.06 | 1.06 | 4.95% | 1,363,565 |
| Dec 18, 2025 | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | -0.98% | 1,508,986 |
| Dec 17, 2025 | 1.03 | 1.06 | 1.01 | 1.02 | 1.02 | -0.97% | 1,283,546 |
| Dec 16, 2025 | 1.04 | 1.08 | 1.03 | 1.03 | 1.03 | -1.90% | 1,602,919 |
| Dec 15, 2025 | 1.10 | 1.11 | 1.05 | 1.05 | 1.05 | -4.55% | 1,440,005 |
| Dec 12, 2025 | 1.16 | 1.17 | 1.09 | 1.10 | 1.10 | -5.17% | 1,683,713 |
| Dec 11, 2025 | 1.15 | 1.17 | 1.12 | 1.16 | 1.16 | -1.69% | 1,703,980 |
| Dec 10, 2025 | 1.23 | 1.24 | 1.16 | 1.18 | 1.18 | -2.48% | 1,964,828 |
| Dec 9, 2025 | 1.19 | 1.21 | 1.15 | 1.21 | 1.21 | 4.31% | 3,349,171 |
| Dec 8, 2025 | 1.09 | 1.16 | 1.08 | 1.16 | 1.16 | 11.54% | 3,535,478 |
| Dec 5, 2025 | 1.07 | 1.09 | 1.03 | 1.04 | 1.04 | -0.95% | 1,155,903 |
| Dec 4, 2025 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 2.94% | 1,080,537 |
| Dec 3, 2025 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 711,903 |
| Dec 2, 2025 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -0.98% | 877,002 |
| Dec 1, 2025 | 1.04 | 1.06 | 1.02 | 1.02 | 1.02 | -2.86% | 1,226,805 |
| Nov 28, 2025 | 1.02 | 1.07 | 1.02 | 1.05 | 1.05 | 1.94% | 768,716 |
| Nov 26, 2025 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | -1.90% | 1,234,575 |
| Nov 25, 2025 | 1.04 | 1.05 | 1.01 | 1.05 | 1.05 | - | 848,562 |
| Nov 24, 2025 | 1.01 | 1.06 | 1.01 | 1.05 | 1.05 | 3.96% | 1,536,027 |
| Nov 21, 2025 | 1.01 | 1.05 | 0.97 | 1.01 | 1.01 | -1.94% | 1,968,405 |
| Nov 20, 2025 | 1.08 | 1.11 | 1.01 | 1.03 | 1.03 | -2.83% | 2,064,936 |
| Nov 19, 2025 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | -1.85% | 1,529,909 |
| Nov 18, 2025 | 1.05 | 1.10 | 1.04 | 1.08 | 1.08 | 0.93% | 1,503,894 |
| Nov 17, 2025 | 1.15 | 1.16 | 1.04 | 1.07 | 1.07 | -7.76% | 2,300,916 |
| Nov 14, 2025 | 1.15 | 1.16 | 1.11 | 1.16 | 1.16 | -1.69% | 2,769,020 |
| Nov 13, 2025 | 1.11 | 1.19 | 1.11 | 1.18 | 1.18 | 7.27% | 3,817,962 |
| Nov 12, 2025 | 1.14 | 1.15 | 1.08 | 1.10 | 1.10 | -7.56% | 4,679,404 |
| Nov 11, 2025 | 1.18 | 1.20 | 1.12 | 1.19 | 1.19 | -2.46% | 2,991,213 |
| Nov 10, 2025 | 1.22 | 1.27 | 1.20 | 1.22 | 1.22 | 1.67% | 3,624,342 |
| Nov 7, 2025 | 1.18 | 1.25 | 1.12 | 1.20 | 1.20 | 4.35% | 8,205,675 |
| Nov 6, 2025 | 1.23 | 1.25 | 1.13 | 1.15 | 1.15 | -6.50% | 3,805,664 |
| Nov 5, 2025 | 1.27 | 1.28 | 1.20 | 1.23 | 1.23 | -3.15% | 3,299,977 |
| Nov 4, 2025 | 1.30 | 1.30 | 1.19 | 1.27 | 1.27 | -3.05% | 6,116,049 |
| Nov 3, 2025 | 1.22 | 1.35 | 1.22 | 1.31 | 1.31 | 11.97% | 13,857,579 |
| Oct 31, 2025 | 1.34 | 1.36 | 1.11 | 1.17 | 1.17 | 13.59% | 89,554,262 |
| Oct 30, 2025 | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -3.74% | 2,036,900 |
| Oct 29, 2025 | 1.13 | 1.13 | 1.03 | 1.07 | 1.07 | -3.60% | 2,487,067 |
| Oct 28, 2025 | 1.01 | 1.11 | 0.99 | 1.11 | 1.11 | 11.00% | 5,133,076 |
| Oct 27, 2025 | 1.00 | 1.03 | 0.99 | 1.00 | 1.00 | 2.74% | 1,374,156 |
| Oct 24, 2025 | 0.94 | 0.99 | 0.94 | 0.97 | 0.97 | 3.76% | 2,190,100 |
| Oct 23, 2025 | 0.93 | 0.94 | 0.91 | 0.94 | 0.94 | 1.45% | 1,259,307 |
| Oct 22, 2025 | 0.98 | 0.98 | 0.89 | 0.92 | 0.92 | -5.81% | 3,627,925 |