Stockscreener 앱 받기
1.27
3.05%
-0.04
시간 외 거래:
1.23
-0.04
-3.15%
Castellum Inc 주식 (CTM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $1.30 | $1.19 | $0.11 | 6,022,523.0 | -3.05% |
| 2025-11-03 | $1.35 | $1.22 | $0.135 | 13,667,432.0 | +11.97% |
| 2025-10-31 | $1.36 | $1.11 | $0.25 | 88,717,590.0 | +13.59% |
| 2025-10-30 | $1.07 | $1.01 | $0.0589 | 2,007,292.0 | -3.74% |
| 2025-10-29 | $1.13 | $1.03 | $0.10 | 2,463,528.0 | -3.60% |
| 2025-10-28 | $1.11 | $0.993 | $0.117 | 5,067,272.0 | +11.00% |
| 2025-10-27 | $1.03 | $0.99 | $0.04 | 1,351,878.0 | +2.74% |
| 2025-10-24 | $0.99 | $0.9377 | $0.0523 | 2,158,458.0 | +3.76% |
| 2025-10-23 | $0.9444 | $0.91 | $0.0344 | 1,214,171.0 | +1.45% |
| 2025-10-22 | $0.98 | $0.885 | $0.095 | 3,577,429.0 | -5.81% |
| 2025-10-21 | $1.01 | $0.96 | $0.05 | 1,380,006.0 | -1.82% |
| 2025-10-20 | $1.01 | $0.971 | $0.039 | 1,319,079.0 | +4.19% |
| 2025-10-17 | $0.99 | $0.9424 | $0.0476 | 2,093,507.0 | -1.35% |
| 2025-10-16 | $1.04 | $0.97 | $0.07 | 3,596,369.0 | -5.56% |
| 2025-10-15 | $1.09 | $1.01 | $0.08 | 2,225,749.0 | -1.90% |
| 2025-10-14 | $1.08 | $1.01 | $0.07 | 2,129,014.0 | -1.87% |
| 2025-10-13 | $1.08 | $0.9942 | $0.0858 | 2,516,405.0 | +8.91% |
| 2025-10-10 | $1.08 | $0.9824 | $0.0976 | 3,801,603.0 | -6.43% |
| 2025-10-09 | $1.06 | $1.03 | $0.03 | 1,930,068.0 | +0.00% |
| 2025-10-08 | $1.09 | $1.05 | $0.04 | 1,993,160.0 | -3.67% |
| 2025-10-07 | $1.13 | $1.07 | $0.06 | 2,084,698.0 | -0.91% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $1.35 | $1.19 | $0.16 | 25,712,478.0 | +8.55% |
| 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% |
8.51%
3.37%
자본화:
|
볼륨(24시간):