Stockscreener 앱 받기
1.13
9.71%
0.10
시간 외 거래:
1.12
-0.010
-0.88%
Castellum Inc 주식 (CTM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $1.17 | $1.03 | $0.14 | 3,468,061.0 | +9.71% |
| 2025-07-01 | $1.05 | $1.02 | $0.031 | 1,080,023.0 | -1.90% |
| 2025-06-30 | $1.07 | $1.02 | $0.05 | 2,032,827.0 | -0.94% |
| 2025-06-27 | $1.09 | $1.04 | $0.05 | 1,545,042.0 | +0.00% |
| 2025-06-26 | $1.06 | $1.02 | $0.04 | 1,153,096.0 | +2.91% |
| 2025-06-25 | $1.08 | $1.02 | $0.065 | 1,399,730.0 | -3.74% |
| 2025-06-24 | $1.10 | $1.06 | $0.04 | 1,245,630.0 | +0.00% |
| 2025-06-23 | $1.08 | $0.9999 | $0.0753 | 1,708,873.0 | +3.88% |
| 2025-06-20 | $1.10 | $1.02 | $0.08 | 2,185,566.0 | -4.63% |
| 2025-06-18 | $1.12 | $1.05 | $0.07 | 1,171,552.0 | +0.00% |
| 2025-06-17 | $1.17 | $1.06 | $0.11 | 2,262,690.0 | -8.47% |
| 2025-06-16 | $1.22 | $1.16 | $0.055 | 1,780,560.0 | +0.85% |
| 2025-06-13 | $1.22 | $1.15 | $0.07 | 1,591,497.0 | -2.50% |
| 2025-06-12 | $1.25 | $1.19 | $0.065 | 4,550,969.0 | -12.41% |
| 2025-06-11 | $1.44 | $1.29 | $0.15 | 4,153,768.0 | -1.44% |
| 2025-06-10 | $1.39 | $1.26 | $0.13 | 2,471,767.0 | +9.45% |
| 2025-06-09 | $1.30 | $1.14 | $0.16 | 3,204,837.0 | +7.63% |
| 2025-06-06 | $1.23 | $1.10 | $0.13 | 3,016,595.0 | +0.00% |
| 2025-06-05 | $1.22 | $1.01 | $0.21 | 6,401,927.0 | +16.83% |
| 2025-06-04 | $1.02 | $0.9777 | $0.0423 | 953,281.0 | +0.00% |
| 2025-06-03 | $1.03 | $0.99 | $0.04 | 788,802.0 | +1.51% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $1.17 | $1.02 | $0.15 | 8,016,145.0 | +7.62% |
| 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% |
0.57%
0.65%
자본화:
|
볼륨(24시간):