Get the Stockscreener App
0.9508
0.29%
-0.0028
Pre-market:
.95
-0.0008
-0.08%
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 March 04, 2026, is $0.9508.
- 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 681.91% to $0.9508 now.
- The 52-week high stock price for CTM is $1.56, representing a 64.07% increase from the current share price, occurred on July 18, 2025.
- The 52-week low stock price for CTM is $0.79, indicating a -16.91% decrease from the current share price, occurred on February 05, 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $0.9789 | $0.9365 | $0.0424 | 725,846.0 | -0.29% |
| Mar 03, 2026 | $0.961 | $0.9121 | $0.0489 | 553,694.0 | -1.25% |
| Mar 02, 2026 | $0.9749 | $0.9326 | $0.0423 | 794,457.0 | -1.63% |
| Feb 27, 2026 | $0.9848 | $0.95 | $0.0348 | 1,012,735.0 | -0.78% |
| Feb 26, 2026 | $0.99 | $0.95 | $0.04 | 1,122,947.0 | +4.81% |
| Feb 25, 2026 | $0.9467 | $0.92 | $0.0267 | 490,587.0 | +3.40% |
| Feb 24, 2026 | $0.9292 | $0.88 | $0.0492 | 494,301.0 | +2.46% |
| Feb 23, 2026 | $0.9113 | $0.8701 | $0.0412 | 729,605.0 | -3.62% |
| Feb 20, 2026 | $0.96 | $0.91 | $0.05 | 744,822.0 | -0.24% |
| Feb 19, 2026 | $0.9491 | $0.899 | $0.0501 | 718,643.0 | +1.05% |
| Feb 18, 2026 | $0.96 | $0.87 | $0.09 | 1,548,922.0 | +5.41% |
| Feb 17, 2026 | $0.8894 | $0.8383 | $0.0511 | 1,224,867.0 | +5.07% |
| Feb 13, 2026 | $0.8499 | $0.8101 | $0.0398 | 683,079.0 | +2.16% |
| Feb 12, 2026 | $0.8572 | $0.81 | $0.0472 | 619,586.0 | -5.08% |
| Feb 11, 2026 | $0.8875 | $0.8237 | $0.0638 | 1,024,199.0 | -1.79% |
| Feb 10, 2026 | $0.906 | $0.8651 | $0.0409 | 600,139.0 | -0.05% |
| Feb 09, 2026 | $0.8928 | $0.86 | $0.0328 | 1,222,350.0 | -1.81% |
| Feb 06, 2026 | $0.897 | $0.82 | $0.077 | 1,248,381.0 | +11.35% |
| Feb 05, 2026 | $0.8607 | $0.79 | $0.0707 | 1,876,765.0 | -8.54% |
| Feb 04, 2026 | $0.91 | $0.8489 | $0.0611 | 1,736,402.0 | -3.49% |
| Feb 03, 2026 | $0.9189 | $0.893 | $0.0259 | 1,381,243.0 | -0.76% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $0.9789 | $0.9121 | $0.0668 | 2,799,843.0 | -3.15% |
| 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% |
0.33%
0.66%
Cap:
|
Volume (24h):