Stockscreener 앱 받기
0.8281
2.16%
0.0175
Castellum Inc 주식 (CTM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $0.8499 | $0.8101 | $0.0398 | 683,079.0 | +2.16% |
| 2026-02-12 | $0.8572 | $0.81 | $0.0472 | 619,586.0 | -5.08% |
| 2026-02-11 | $0.8875 | $0.8237 | $0.0638 | 1,024,199.0 | -1.79% |
| 2026-02-10 | $0.906 | $0.8651 | $0.0409 | 600,139.0 | -0.05% |
| 2026-02-09 | $0.8928 | $0.86 | $0.0328 | 1,222,350.0 | -1.81% |
| 2026-02-06 | $0.897 | $0.82 | $0.077 | 1,248,381.0 | +11.35% |
| 2026-02-05 | $0.8607 | $0.79 | $0.0707 | 1,876,765.0 | -8.54% |
| 2026-02-04 | $0.91 | $0.8489 | $0.0611 | 1,736,402.0 | -3.49% |
| 2026-02-03 | $0.9189 | $0.893 | $0.0259 | 1,381,243.0 | -0.76% |
| 2026-02-02 | $0.9248 | $0.8932 | $0.0316 | 989,419.0 | -0.83% |
| 2026-01-30 | $0.9608 | $0.8869 | $0.0739 | 2,040,404.0 | -2.56% |
| 2026-01-29 | $0.97 | $0.93 | $0.04 | 1,555,539.0 | -2.57% |
| 2026-01-28 | $0.9956 | $0.951 | $0.0446 | 1,336,270.0 | -1.54% |
| 2026-01-27 | $0.9867 | $0.9461 | $0.0406 | 1,495,776.0 | +2.08% |
| 2026-01-26 | $1.01 | $0.96 | $0.05 | 1,842,202.0 | -3.03% |
| 2026-01-23 | $1.03 | $0.985 | $0.045 | 1,773,380.0 | -1.98% |
| 2026-01-22 | $1.03 | $1.01 | $0.02 | 865,587.0 | +0.00% |
| 2026-01-21 | $1.03 | $0.9953 | $0.0319 | 1,193,774.0 | -0.98% |
| 2026-01-20 | $1.04 | $1.00 | $0.04 | 1,277,369.0 | +0.00% |
| 2026-01-16 | $1.05 | $1.02 | $0.03 | 1,101,834.0 | -1.92% |
| 2026-01-15 | $1.05 | $1.02 | $0.03 | 1,060,128.0 | +1.96% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $0.9248 | $0.79 | $0.1348 | 12,064,642.0 | -9.60% |
| 2026-01 | $1.11 | $0.8869 | $0.2231 | 33,207,199.0 | +1.42% |
Castellum Inc 주식 (CTM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.24 | $0.9252 | $0.3148 | 39,903,149.0 | -11.43% |
| 2025-11 | $1.35 | $0.97 | $0.38 | 66,031,611.0 | -10.26% |
| 2025-10 | $1.36 | $0.885 | $0.475 | 142,560,992.0 | +7.34% |
| 2025-09 | $1.25 | $1.00 | $0.25 | 49,200,441.0 | +9.00% |
| 2025-08 | $1.32 | $0.95 | $0.37 | 49,164,702.0 | -15.97% |
| 2025-07 | $1.56 | $1.02 | $0.54 | 68,518,075.0 | +13.33% |
| 2025-06 | $1.44 | $0.9628 | $0.4772 | 44,262,488.0 | +7.14% |
| 2025-05 | $1.14 | $0.8631 | $0.2769 | 27,061,040.0 | +0.00% |
| 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% |
0.02%
0.32%
자본화:
|
볼륨(24시간):