Castellum, Inc.CTMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $0.91 | $0.92 | $0.89 | $0.91 | 999,267 |
| 1/30/2026 | $0.94 | $0.96 | $0.89 | $0.92 | 2.05M |
| 1/29/2026 | $0.97 | $0.97 | $0.93 | $0.94 | 1.61M |
| 1/28/2026 | $0.98 | $1.00 | $0.95 | $0.96 | 1.38M |
| 1/27/2026 | $0.98 | $0.99 | $0.95 | $0.98 | 1.51M |
| 1/26/2026 | $0.99 | $1.01 | $0.96 | $0.96 | 1.86M |
| 1/23/2026 | $1.00 | $1.03 | $0.98 | $0.99 | 1.81M |
| 1/22/2026 | $1.01 | $1.03 | $1.01 | $1.01 | 943,922 |
| 1/21/2026 | $1.02 | $1.03 | $1.00 | $1.01 | 1.22M |
| 1/20/2026 | $1.01 | $1.04 | $1.00 | $1.02 | 1.31M |
| 1/16/2026 | $1.04 | $1.05 | $1.02 | $1.02 | 1.11M |
| 1/15/2026 | $1.03 | $1.05 | $1.02 | $1.04 | 1.07M |
| 1/14/2026 | $1.02 | $1.04 | $1.01 | $1.02 | 946,604 |
| 1/13/2026 | $1.05 | $1.05 | $1.02 | $1.03 | 1.21M |
| 1/12/2026 | $1.03 | $1.06 | $1.02 | $1.05 | 1.53M |
| 1/9/2026 | $1.07 | $1.08 | $1.04 | $1.06 | 1.65M |
| 1/8/2026 | $1.03 | $1.07 | $1.02 | $1.06 | 1.82M |
| 1/7/2026 | $1.08 | $1.11 | $1.01 | $1.02 | 6.44M |
| 1/6/2026 | $1.00 | $1.01 | $0.97 | $1.00 | 1.16M |
| 1/5/2026 | $0.99 | $1.02 | $0.96 | $0.99 | 1.72M |
| 1/2/2026 | $0.92 | $0.98 | $0.91 | $0.98 | 1.49M |
| 12/31/2025 | $0.93 | $0.94 | $0.87 | $0.90 | 3.61M |
| 12/30/2025 | $0.96 | $0.97 | $0.93 | $0.93 | 3.17M |
| 12/29/2025 | $1.01 | $1.03 | $0.93 | $0.96 | 8.66M |
| 12/26/2025 | $1.04 | $1.05 | $1.02 | $1.03 | 1.16M |
| 12/24/2025 | $1.02 | $1.06 | $1.02 | $1.05 | 542,200 |
| 12/23/2025 | $1.04 | $1.05 | $1.02 | $1.03 | 964,200 |
| 12/22/2025 | $1.06 | $1.07 | $1.03 | $1.05 | 1.71M |
| 12/19/2025 | $1.02 | $1.07 | $1.01 | $1.06 | 1.36M |
| 12/18/2025 | $1.02 | $1.05 | $1.01 | $1.01 | 1.51M |
| 12/17/2025 | $1.03 | $1.06 | $1.01 | $1.02 | 1.28M |
| 12/16/2025 | $1.04 | $1.08 | $1.03 | $1.03 | 1.60M |
| 12/15/2025 | $1.10 | $1.11 | $1.05 | $1.05 | 1.44M |
| 12/12/2025 | $1.16 | $1.17 | $1.09 | $1.10 | 1.68M |
| 12/11/2025 | $1.15 | $1.17 | $1.12 | $1.16 | 1.70M |
| 12/10/2025 | $1.23 | $1.24 | $1.16 | $1.18 | 1.96M |
| 12/9/2025 | $1.19 | $1.21 | $1.15 | $1.21 | 3.35M |
| 12/8/2025 | $1.09 | $1.16 | $1.08 | $1.16 | 3.54M |
| 12/5/2025 | $1.07 | $1.09 | $1.03 | $1.04 | 1.16M |
| 12/4/2025 | $1.02 | $1.06 | $1.01 | $1.05 | 1.08M |
| 12/3/2025 | $1.00 | $1.04 | $1.00 | $1.02 | 711,903 |
| 12/2/2025 | $1.04 | $1.05 | $1.01 | $1.01 | 877,002 |
| 12/1/2025 | $1.04 | $1.06 | $1.02 | $1.02 | 1.23M |
| 11/28/2025 | $1.02 | $1.07 | $1.02 | $1.05 | 768,716 |
| 11/26/2025 | $1.03 | $1.05 | $1.00 | $1.03 | 1.23M |
| 11/25/2025 | $1.04 | $1.05 | $1.01 | $1.05 | 848,600 |
| 11/24/2025 | $1.01 | $1.06 | $1.01 | $1.05 | 1.54M |
| 11/21/2025 | $1.01 | $1.05 | $0.97 | $1.01 | 1.97M |
| 11/20/2025 | $1.08 | $1.11 | $1.01 | $1.03 | 2.06M |
| 11/19/2025 | $1.09 | $1.10 | $1.05 | $1.06 | 1.53M |
| 11/18/2025 | $1.05 | $1.10 | $1.03 | $1.08 | 1.50M |
| 11/17/2025 | $1.15 | $1.16 | $1.04 | $1.07 | 2.30M |
| 11/14/2025 | $1.15 | $1.16 | $1.11 | $1.16 | 2.77M |
| 11/13/2025 | $1.11 | $1.19 | $1.11 | $1.18 | 3.82M |
| 11/12/2025 | $1.14 | $1.15 | $1.08 | $1.10 | 4.68M |
| 11/11/2025 | $1.18 | $1.20 | $1.12 | $1.19 | 2.99M |
| 11/10/2025 | $1.22 | $1.27 | $1.20 | $1.22 | 3.62M |
| 11/7/2025 | $1.18 | $1.25 | $1.12 | $1.20 | 8.21M |
| 11/6/2025 | $1.23 | $1.25 | $1.13 | $1.15 | 3.81M |
| 11/5/2025 | $1.27 | $1.28 | $1.20 | $1.23 | 3.30M |