Stockscreener 앱 받기
0.9411
3.03%
-0.0241
Castellum Inc 주식 (CTM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.965 | $0.93 | $0.035 | 515,140.0 | -2.61% |
| 2025-05-02 | $0.97 | $0.95 | $0.02 | 646,154.0 | +1.60% |
| 2025-05-01 | $0.9888 | $0.95 | $0.0388 | 500,494.0 | -3.06% |
| 2025-04-30 | $0.98 | $0.93 | $0.05 | 591,589.0 | -1.39% |
| 2025-04-29 | $1.01 | $0.9684 | $0.0415 | 615,430.0 | -0.62% |
| 2025-04-28 | $1.03 | $0.952 | $0.078 | 658,348.0 | -0.99% |
| 2025-04-25 | $1.05 | $0.9901 | $0.0599 | 759,363.0 | +1.30% |
| 2025-04-24 | $1.07 | $0.9708 | $0.0992 | 1,324,204.0 | +3.85% |
| 2025-04-23 | $0.99 | $0.9107 | $0.0793 | 871,875.0 | +6.73% |
| 2025-04-22 | $0.91 | $0.8697 | $0.0403 | 413,343.0 | +2.24% |
| 2025-04-21 | $0.94 | $0.8688 | $0.0712 | 651,184.0 | -5.40% |
| 2025-04-17 | $0.9429 | $0.90 | $0.0429 | 571,242.0 | -1.37% |
| 2025-04-16 | $0.97 | $0.9201 | $0.0499 | 709,662.0 | -3.95% |
| 2025-04-15 | $1.02 | $0.9577 | $0.0623 | 964,629.0 | +2.05% |
| 2025-04-14 | $1.03 | $0.925 | $0.105 | 1,088,894.0 | +1.44% |
| 2025-04-11 | $0.9699 | $0.9259 | $0.044 | 722,610.0 | +0.49% |
| 2025-04-10 | $0.98 | $0.92 | $0.06 | 873,343.0 | -2.60% |
| 2025-04-09 | $0.9787 | $0.8506 | $0.1281 | 1,582,768.0 | +11.37% |
| 2025-04-08 | $0.961 | $0.8525 | $0.1085 | 951,304.0 | -2.97% |
| 2025-04-07 | $0.9466 | $0.8263 | $0.1203 | 1,367,637.0 | -4.25% |
Castellum Inc 주식 (CTM) 연도별 가격 이력
이 심층 분석에서는 Castellum Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CTM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Castellum Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Castellum Inc 주식 (CTM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.9888 | $0.93 | $0.0588 | 1,661,788.0 | -4.08% |
| 2025-04 | $1.08 | $0.8263 | $0.2537 | 20,732,230.0 | -7.55% |
| 2025-03 | $1.67 | $0.94 | $0.73 | 124,015,971.0 | -1.85% |
| 2025-02 | $1.35 | $0.6126 | $0.7374 | 105,506,800.0 | +56.27% |
| 2025-01 | $2.00 | $0.652 | $1.35 | 138,361,189.0 | -65.44% |
Castellum Inc 주식 (CTM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.83 | $0.215 | $2.62 | 291,463,457.0 | +1,189% |
| 2024-11 | $0.22 | $0.14 | $0.08 | 90,067,534.0 | +35.20% |
| 2024-10 | $0.18 | $0.13 | $0.05 | 2,359,261.0 | -15.38% |
| 2024-09 | $0.1871 | $0.1515 | $0.0356 | 3,571,174.0 | +5.49% |
| 2024-08 | $0.178 | $0.1216 | $0.0564 | 6,924,230.0 | +7.59% |
| 2024-07 | $0.30 | $0.1361 | $0.1639 | 74,118,418.0 | -17.15% |
| 2024-06 | $0.22 | $0.1707 | $0.0493 | 3,203,612.0 | -14.80% |
| 2024-05 | $0.292 | $0.201 | $0.091 | 2,521,563.0 | -19.15% |
| 2024-04 | $0.28 | $0.2019 | $0.0781 | 2,064,082.0 | +3.77% |
| 2024-03 | $0.3635 | $0.2218 | $0.1417 | 4,062,377.0 | -10.77% |
| 2024-02 | $0.335 | $0.275 | $0.06 | 2,651,839.0 | -1.49% |
| 2024-01 | $0.40 | $0.2524 | $0.1476 | 5,090,235.0 | +0.00% |
0.53%
0.41%
자본화:
|
볼륨(24시간):