Get the Stockscreener App
0.9841
5.82%
0.0541
After Hours:
.98
-0.0041
-0.42%
Castellum Inc Stock (CTM) Price History
The historical daily chart and data for Castellum Inc stock (CTM), show that the latest closing stock price as of May 09, 2025, is $0.9841.
- Castellum Inc all-time high stock price is $2.83, occurred on December 30, 2024.
- The lowest Castellum Inc stock price recorded was $0.1216 on August 05, 2024. Since then, Castellum Inc's stock price has risen over 709.29% to $0.9841 now.
- The 52-week high stock price for CTM is $2.83, representing a 187.57% increase from the current share price, occurred on December 30, 2024.
- The 52-week low stock price for CTM is $0.1216, indicating a -87.64% decrease from the current share price, occurred on August 05, 2024.
The table below shows more information about CTM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $1.06 | $0.9416 | $0.1184 | 2,719,469.0 | +5.82% |
| May 08, 2025 | $0.933 | $0.886 | $0.047 | 687,554.0 | +4.53% |
| May 07, 2025 | $0.916 | $0.865 | $0.051 | 584,342.0 | -0.51% |
| May 06, 2025 | $0.94 | $0.8631 | $0.0769 | 1,089,686.0 | -3.68% |
| May 05, 2025 | $0.965 | $0.9123 | $0.0527 | 763,346.0 | -3.80% |
| May 02, 2025 | $0.97 | $0.95 | $0.02 | 646,154.0 | +1.60% |
| May 01, 2025 | $0.9888 | $0.95 | $0.0388 | 500,494.0 | -3.06% |
| Apr 30, 2025 | $0.98 | $0.93 | $0.05 | 591,589.0 | -1.39% |
| Apr 29, 2025 | $1.01 | $0.9684 | $0.0415 | 615,430.0 | -0.62% |
| Apr 28, 2025 | $1.03 | $0.952 | $0.078 | 658,348.0 | -0.99% |
| Apr 25, 2025 | $1.05 | $0.9901 | $0.0599 | 759,363.0 | +1.30% |
| Apr 24, 2025 | $1.07 | $0.9708 | $0.0992 | 1,324,204.0 | +3.85% |
| Apr 23, 2025 | $0.99 | $0.9107 | $0.0793 | 871,875.0 | +6.73% |
| Apr 22, 2025 | $0.91 | $0.8697 | $0.0403 | 413,343.0 | +2.24% |
| Apr 21, 2025 | $0.94 | $0.8688 | $0.0712 | 651,184.0 | -5.40% |
| Apr 17, 2025 | $0.9429 | $0.90 | $0.0429 | 571,242.0 | -1.37% |
| Apr 16, 2025 | $0.97 | $0.9201 | $0.0499 | 709,662.0 | -3.95% |
| Apr 15, 2025 | $1.02 | $0.9577 | $0.0623 | 964,629.0 | +2.05% |
| Apr 14, 2025 | $1.03 | $0.925 | $0.105 | 1,088,894.0 | +1.44% |
| Apr 11, 2025 | $0.9699 | $0.9259 | $0.044 | 722,610.0 | +0.49% |
| Apr 10, 2025 | $0.98 | $0.92 | $0.06 | 873,343.0 | -2.60% |
Castellum Inc Stock (CTM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Castellum Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CTM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Castellum Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Castellum Inc Stock (CTM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.06 | $0.8631 | $0.1969 | 9,710,514.0 | +0.42% |
| Apr, 2025 | $1.08 | $0.8263 | $0.2537 | 20,732,230.0 | -7.55% |
| Mar, 2025 | $1.67 | $0.94 | $0.73 | 124,015,971.0 | -1.85% |
| Feb, 2025 | $1.35 | $0.6126 | $0.7374 | 105,506,800.0 | +56.27% |
| Jan, 2025 | $2.00 | $0.652 | $1.35 | 138,361,189.0 | -65.44% |
Castellum Inc Stock (CTM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.83 | $0.215 | $2.62 | 291,463,457.0 | +1,189% |
| Nov, 2024 | $0.22 | $0.14 | $0.08 | 90,067,534.0 | +35.20% |
| Oct, 2024 | $0.18 | $0.13 | $0.05 | 2,359,261.0 | -15.38% |
| Sep, 2024 | $0.1871 | $0.1515 | $0.0356 | 3,571,174.0 | +5.49% |
| Aug, 2024 | $0.178 | $0.1216 | $0.0564 | 6,924,230.0 | +7.59% |
| Jul, 2024 | $0.30 | $0.1361 | $0.1639 | 74,118,418.0 | -17.15% |
| Jun, 2024 | $0.22 | $0.1707 | $0.0493 | 3,203,612.0 | -14.80% |
| May, 2024 | $0.292 | $0.201 | $0.091 | 2,521,563.0 | -19.15% |
| Apr, 2024 | $0.28 | $0.2019 | $0.0781 | 2,064,082.0 | +3.77% |
| Mar, 2024 | $0.3635 | $0.2218 | $0.1417 | 4,062,377.0 | -10.77% |
| Feb, 2024 | $0.335 | $0.275 | $0.06 | 2,651,839.0 | -1.49% |
| Jan, 2024 | $0.40 | $0.2524 | $0.1476 | 5,090,235.0 | +0.00% |
0.26%
0.42%
Cap:
|
Volume (24h):