Get the Stockscreener App
0.666
1.57%
-0.0106
Pre-market:
.67
0.004
+0.60%
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 05, 2026, is $0.666.
- 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 447.70% to $0.666 now.
- The 52-week high stock price for CTM is $1.56, representing a 134.23% increase from the current share price, occurred on July 18, 2025.
- The 52-week low stock price for CTM is $0.48, indicating a -27.93% decrease from the current share price, occurred on March 31, 2026.
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 05, 2026 | $0.6994 | $0.6619 | $0.0375 | 670,804.0 | -1.57% |
| May 04, 2026 | $0.6925 | $0.6499 | $0.0426 | 541,664.0 | +3.00% |
| May 01, 2026 | $0.67 | $0.6301 | $0.0399 | 510,648.0 | -1.14% |
| Apr 30, 2026 | $0.6699 | $0.63 | $0.0399 | 470,628.0 | +3.71% |
| Apr 29, 2026 | $0.6726 | $0.6329 | $0.0397 | 603,890.0 | -3.91% |
| Apr 28, 2026 | $0.70 | $0.6658 | $0.0342 | 548,416.0 | -4.74% |
| Apr 27, 2026 | $0.718 | $0.6903 | $0.0277 | 390,789.0 | +1.41% |
| Apr 24, 2026 | $0.7166 | $0.6854 | $0.0312 | 602,412.0 | -0.33% |
| Apr 23, 2026 | $0.74 | $0.6802 | $0.0598 | 906,121.0 | -3.82% |
| Apr 22, 2026 | $0.73 | $0.7044 | $0.0256 | 707,472.0 | +2.71% |
| Apr 21, 2026 | $0.732 | $0.6902 | $0.0418 | 507,752.0 | -3.30% |
| Apr 20, 2026 | $0.7287 | $0.70 | $0.0287 | 542,839.0 | -0.62% |
| Apr 17, 2026 | $0.7575 | $0.7134 | $0.0441 | 882,059.0 | +4.05% |
| Apr 16, 2026 | $0.7209 | $0.661 | $0.0599 | 762,726.0 | -2.50% |
| Apr 15, 2026 | $0.7249 | $0.685 | $0.0399 | 570,482.0 | +5.44% |
| Apr 14, 2026 | $0.7142 | $0.67 | $0.0442 | 862,211.0 | -0.38% |
| Apr 13, 2026 | $0.6846 | $0.639 | $0.0457 | 724,305.0 | +4.79% |
| Apr 10, 2026 | $0.6847 | $0.6374 | $0.0473 | 758,365.0 | -2.19% |
| Apr 09, 2026 | $0.686 | $0.6509 | $0.0351 | 571,226.0 | -0.16% |
| Apr 08, 2026 | $0.7067 | $0.6512 | $0.0555 | 1,244,860.0 | +6.51% |
| Apr 07, 2026 | $0.6573 | $0.6152 | $0.0421 | 621,577.0 | -4.85% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $0.6994 | $0.6301 | $0.0693 | 2,393,920.0 | +0.23% |
| Apr, 2026 | $0.7575 | $0.5715 | $0.186 | 15,263,929.0 | +12.72% |
| Mar, 2026 | $0.9789 | $0.48 | $0.4989 | 26,636,815.0 | -39.95% |
| Feb, 2026 | $0.99 | $0.79 | $0.20 | 19,468,992.0 | +7.17% |
| Jan, 2026 | $1.11 | $0.8869 | $0.2231 | 33,207,199.0 | +1.42% |
Castellum Inc Stock (CTM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.24 | $0.9252 | $0.3148 | 39,903,149.0 | -11.43% |
| Nov, 2025 | $1.35 | $0.97 | $0.38 | 66,031,611.0 | -10.26% |
| Oct, 2025 | $1.36 | $0.885 | $0.475 | 142,560,992.0 | +7.34% |
| Sep, 2025 | $1.25 | $1.00 | $0.25 | 49,200,441.0 | +9.00% |
| Aug, 2025 | $1.32 | $0.95 | $0.37 | 49,164,702.0 | -15.97% |
| Jul, 2025 | $1.56 | $1.02 | $0.54 | 68,518,075.0 | +13.33% |
| Jun, 2025 | $1.44 | $0.9628 | $0.4772 | 44,262,488.0 | +7.14% |
| May, 2025 | $1.14 | $0.8631 | $0.2769 | 27,061,040.0 | +0.00% |
| 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% |
7.81%
1.11%
Cap:
|
Volume (24h):