Get the Stockscreener App
0.1479
12.38%
-0.0209
After Hours:
.14
-0.0079
-5.34%
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 November 05, 2024, is $0.1479.
- Castellum Inc all-time high stock price is $0.40, occurred on January 19, 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 21.63% to $0.1479 now.
- The 52-week high stock price for CTM is $0.40, representing a 170.45% increase from the current share price, occurred on January 19, 2024.
- The 52-week low stock price for CTM is $0.1216, indicating a -17.78% 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $0.175 | $0.146 | $0.029 | 3,758,254.0 | -12.38% |
| Nov 04, 2024 | $0.2019 | $0.153 | $0.0489 | 65,070,081.0 | +18.62% |
| Nov 01, 2024 | $0.151 | $0.14 | $0.011 | 121,705.0 | -3.85% |
| Oct 31, 2024 | $0.1541 | $0.145 | $0.0091 | 94,734.0 | -3.90% |
| Oct 30, 2024 | $0.16 | $0.13 | $0.03 | 338,729.0 | -3.75% |
| Oct 29, 2024 | $0.1622 | $0.1565 | $0.0057 | 157,705.0 | -1.36% |
| Oct 28, 2024 | $0.1647 | $0.16 | $0.0047 | 113,698.0 | +0.31% |
| Oct 25, 2024 | $0.1636 | $0.1586 | $0.005 | 124,325.0 | +1.95% |
| Oct 24, 2024 | $0.1676 | $0.1586 | $0.009 | 152,080.0 | -5.03% |
| Oct 23, 2024 | $0.1752 | $0.162 | $0.0132 | 75,535.0 | -2.17% |
| Oct 22, 2024 | $0.175 | $0.1621 | $0.0129 | 101,865.0 | +2.22% |
| Oct 21, 2024 | $0.1675 | $0.1553 | $0.0122 | 114,608.0 | -0.30% |
| Oct 18, 2024 | $0.1675 | $0.16 | $0.0075 | 120,610.0 | +1.52% |
| Oct 17, 2024 | $0.171 | $0.155 | $0.016 | 208,550.0 | -3.23% |
| Oct 16, 2024 | $0.1716 | $0.1628 | $0.0088 | 80,601.0 | +1.19% |
| Oct 15, 2024 | $0.17 | $0.1606 | $0.0094 | 71,810.0 | -0.88% |
| Oct 14, 2024 | $0.171 | $0.1606 | $0.0104 | 55,162.0 | -0.64% |
| Oct 11, 2024 | $0.172 | $0.1607 | $0.0113 | 48,602.0 | -0.98% |
| Oct 10, 2024 | $0.175 | $0.165 | $0.010 | 46,971.0 | +0.12% |
| Oct 09, 2024 | $0.175 | $0.1703 | $0.0047 | 27,059.0 | -0.23% |
| Oct 08, 2024 | $0.173 | $0.161 | $0.012 | 65,865.0 | +3.84% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.2019 | $0.14 | $0.0619 | 72,708,294.0 | -0.07% |
| 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% |
2.01%
3.49%
Cap:
|
Volume (24h):