Castellum Inc. (CTM)
AMEX: CTM
· Real-Time Price · USD
1.06
-0.05 (-4.50%)
At close: Oct 03, 2025, 3:59 PM
1.08
1.89%
After-hours: Oct 03, 2025, 07:50 PM EDT
CTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.14 | 1.15 | 1.05 | 1.07 | 1.07 | -3.60% | 4,399,624 |
| Oct 2, 2025 | 1.11 | 1.12 | 1.08 | 1.11 | 1.11 | 0.00% | 1,777,521 |
| Oct 1, 2025 | 1.10 | 1.11 | 1.07 | 1.11 | 1.11 | 1.83% | 1,863,001 |
| Sep 30, 2025 | 1.12 | 1.15 | 1.08 | 1.09 | 1.09 | -2.68% | 1,835,400 |
| Sep 29, 2025 | 1.16 | 1.17 | 1.12 | 1.12 | 1.12 | -1.75% | 1,551,500 |
| Sep 26, 2025 | 1.14 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 1,269,800 |
| Sep 25, 2025 | 1.24 | 1.24 | 1.14 | 1.15 | 1.15 | -7.26% | 2,534,204 |
| Sep 24, 2025 | 1.20 | 1.25 | 1.18 | 1.24 | 1.24 | 8.77% | 3,240,700 |
| Sep 23, 2025 | 1.16 | 1.25 | 1.14 | 1.14 | 1.14 | 0.00% | 4,353,000 |
| Sep 22, 2025 | 1.06 | 1.18 | 1.06 | 1.14 | 1.14 | 8.57% | 4,124,526 |
| Sep 19, 2025 | 1.08 | 1.09 | 1.04 | 1.05 | 1.05 | -0.94% | 2,657,900 |
| Sep 18, 2025 | 1.09 | 1.11 | 1.06 | 1.06 | 1.06 | -2.75% | 2,172,800 |
| Sep 17, 2025 | 1.10 | 1.13 | 1.09 | 1.09 | 1.09 | -0.91% | 1,623,526 |
| Sep 16, 2025 | 1.11 | 1.13 | 1.08 | 1.10 | 1.10 | -1.79% | 1,208,113 |
| Sep 15, 2025 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 0.90% | 1,851,700 |
| Sep 12, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | 0.00% | 1,190,902 |
| Sep 11, 2025 | 1.09 | 1.13 | 1.09 | 1.11 | 1.11 | 0.91% | 1,237,740 |
| Sep 10, 2025 | 1.15 | 1.15 | 1.07 | 1.10 | 1.10 | -4.35% | 1,753,100 |
| Sep 9, 2025 | 1.13 | 1.15 | 1.10 | 1.15 | 1.15 | 1.77% | 1,472,200 |
| Sep 8, 2025 | 1.10 | 1.16 | 1.08 | 1.13 | 1.13 | 4.63% | 2,317,600 |
Page 1 of 38