Castellum, Inc. - CTM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	0.65	0.66	0.66	0.69	0.61	1.99M
February 03, 2025	0.64	0.65	0.65	0.68	0.62	2.12M
January 31, 2025	0.7	0.69	0.69	0.77	0.67	1.88M
January 30, 2025	0.73	0.71	0.71	0.8	0.65	3.06M
January 29, 2025	0.74	0.73	0.73	0.77	0.7	1.58M
January 28, 2025	0.83	0.77	0.77	0.84	0.73	2.57M
January 27, 2025	0.84	0.84	0.84	0.92	0.8	2.68M
January 24, 2025	0.91	0.96	0.96	0.99	0.91	1.01M
January 23, 2025	1.06	0.93	0.93	1.06	0.9	3.41M
January 22, 2025	1.02	1.07	1.07	1.07	0.98	2.93M
January 21, 2025	1.15	1.09	1.09	1.15	0.98	4.6M
January 17, 2025	1.11	1.11	1.11	1.29	1.06	5.76M
January 16, 2025	0.98	1.1	1.1	1.19	0.96	5.53M
January 15, 2025	0.89	1	1	1.07	0.82	7.55M
January 14, 2025	0.92	0.84	0.84	1.08	0.82	26.18M
January 13, 2025	0.82	0.72	0.72	0.9	0.65	7.94M
January 10, 2025	1.13	1.12	1.12	1.18	1.08	1.71M
January 08, 2025	1.02	1.14	1.14	1.3	0.9	10.4M
January 07, 2025	1.39	1.3	1.3	1.4	1.26	4.76M
January 06, 2025	1.89	1.47	1.47	1.94	1.38	14.24M
January 03, 2025	1.54	1.59	1.59	1.67	1.3	14.14M
January 02, 2025	2	1.77	1.77	2	1.7	8.33M
December 31, 2024	2.17	2	2	2.19	1.6	17.32M
December 30, 2024	2.22	2.58	2.58	2.83	1.98	58.58M
December 27, 2024	1.23	1.42	1.42	1.63	0.86	43.74M
December 26, 2024	0.81	0.76	0.76	0.82	0.67	15.75M
December 24, 2024	0.49	0.56	0.56	0.59	0.48	9.72M
December 23, 2024	0.43	0.43	0.43	0.44	0.39	11.48M
December 20, 2024	0.46	0.6	0.6	0.6	0.42	8.7M
December 19, 2024	0.33	0.41	0.41	0.46	0.32	6.05M
December 18, 2024	0.32	0.3	0.3	0.33	0.29	797,032
December 17, 2024	0.29	0.29	0.29	0.32	0.28	1.09M
December 16, 2024	0.26	0.29	0.29	0.29	0.26	811,027
December 13, 2024	0.29	0.26	0.26	0.3	0.26	641,100
December 12, 2024	0.3	0.29	0.29	0.3	0.27	845,716
December 11, 2024	0.32	0.29	0.29	0.33	0.28	1.7M
December 10, 2024	0.35	0.32	0.32	0.38	0.31	1.39M
December 09, 2024	0.31	0.34	0.34	0.35	0.31	2.14M
December 06, 2024	0.37	0.3	0.3	0.44	0.26	6.51M
December 05, 2024	0.29	0.35	0.35	0.4	0.28	9.55M
December 04, 2024	0.24	0.28	0.28	0.28	0.23	1.86M
December 03, 2024	0.25	0.23	0.23	0.26	0.22	1.75M
December 02, 2024	0.23	0.26	0.26	0.31	0.22	14.26M
November 29, 2024	0.22	0.2	0.2	0.22	0.19	827,418
November 27, 2024	0.18	0.2	0.2	0.22	0.17	2.26M
November 26, 2024	0.16	0.17	0.17	0.17	0.16	640,400
November 25, 2024	0.16	0.16	0.16	0.17	0.16	182,400
November 22, 2024	0.16	0.16	0.16	0.17	0.16	132,249
November 21, 2024	0.16	0.16	0.16	0.16	0.16	214,519
November 20, 2024	0.17	0.17	0.17	0.17	0.15	204,800
November 19, 2024	0.17	0.17	0.17	0.17	0.16	153,874
November 18, 2024	0.16	0.17	0.17	0.17	0.16	532,800
November 15, 2024	0.17	0.17	0.17	0.17	0.16	125,400
November 14, 2024	0.16	0.17	0.17	0.18	0.16	545,340
November 13, 2024	0.18	0.16	0.16	0.18	0.16	718,727
November 12, 2024	0.18	0.18	0.18	0.18	0.17	486,012
November 11, 2024	0.18	0.18	0.18	0.18	0.17	864,420
November 08, 2024	0.18	0.18	0.18	0.18	0.17	1.14M
November 07, 2024	0.17	0.18	0.18	0.19	0.17	5.05M
November 06, 2024	0.15	0.16	0.16	0.16	0.15	1.69M

Castellum, Inc. (CTM) AMEX