Castellum, Inc. Common Stock (NY:CTM)

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	0.6692	0.6700	0.6301	0.6569	513,169	-0.01(-1.14%)
Apr 30, 2026	0.6499	0.6699	0.6300	0.6645	475,472	+0.02(+3.71%)
Apr 29, 2026	0.6700	0.6726	0.6329	0.6407	613,846	-0.03(-3.91%)
Apr 28, 2026	0.6982	0.7000	0.6658	0.6668	553,440	-0.03(-4.74%)
Apr 27, 2026	0.6903	0.7180	0.6903	0.7000	401,687	+0.01(+1.41%)
Apr 24, 2026	0.7100	0.7166	0.6854	0.6903	606,121	-0.00(-0.33%)
Apr 23, 2026	0.7354	0.7400	0.6802	0.6926	915,828	-0.03(-3.82%)
Apr 22, 2026	0.7044	0.7300	0.7044	0.7201	710,094	+0.02(+2.71%)
Apr 21, 2026	0.7300	0.7320	0.6902	0.7011	512,329	-0.02(-3.30%)
Apr 20, 2026	0.7195	0.7287	0.7000	0.7250	548,143	-0.00(-0.62%)
Apr 17, 2026	0.7500	0.7575	0.7134	0.7295	909,879	+0.03(+4.05%)
Apr 16, 2026	0.6600	0.7209	0.6610	0.7011	773,344	-0.02(-2.50%)
Apr 15, 2026	0.6900	0.7249	0.6850	0.7191	583,520	+0.04(+5.44%)
Apr 14, 2026	0.6883	0.7142	0.6700	0.6820	914,036	-0.00(-0.38%)
Apr 13, 2026	0.6449	0.6846	0.6390	0.6846	730,130	+0.03(+4.79%)
Apr 10, 2026	0.6657	0.6847	0.6374	0.6533	762,932	-0.01(-2.19%)
Apr 09, 2026	0.6780	0.6860	0.6509	0.6679	616,963	-0.00(-0.16%)
Apr 08, 2026	0.6838	0.7067	0.6512	0.6690	1,256,656	+0.04(+6.51%)
Apr 07, 2026	0.6504	0.6573	0.6152	0.6281	640,376	-0.03(-4.85%)
Apr 06, 2026	0.6600	0.6999	0.6523	0.6601	603,236	+0.02(+2.52%)
Apr 02, 2026	0.6077	0.6519	0.5715	0.6439	1,007,204	+0.01(+2.24%)
Apr 01, 2026	0.6000	0.6982	0.6000	0.6298	1,402,759	+0.04(+6.84%)
Mar 31, 2026	0.5330	0.6084	0.4800	0.5895	3,416,339	+0.05(+9.19%)
Mar 30, 2026	0.6076	0.6200	0.5336	0.5399	2,513,390	-0.08(-12.93%)
Mar 27, 2026	0.6630	0.6670	0.6088	0.6201	3,103,687	-0.03(-5.23%)
Mar 26, 2026	0.6842	0.6984	0.6452	0.6543	1,226,462	-0.04(-6.10%)
Mar 25, 2026	0.6934	0.7200	0.6841	0.6968	1,395,718	+0.02(+2.46%)
Mar 24, 2026	0.7079	0.7200	0.6730	0.6801	1,185,993	-0.03(-3.61%)
Mar 23, 2026	0.7387	0.7500	0.6717	0.7056	2,120,761	-0.04(-5.74%)
Mar 20, 2026	0.7500	0.7755	0.7427	0.7486	1,435,198	-0.03(-3.59%)
Mar 19, 2026	0.7900	0.7900	0.7660	0.7765	833,359	-0.01(-1.71%)
Mar 18, 2026	0.8100	0.8237	0.7735	0.7900	1,113,393	-0.03(-3.14%)
Mar 17, 2026	0.8300	0.8369	0.8103	0.8156	632,951	-0.01(-1.14%)
Mar 16, 2026	0.8381	0.8495	0.8221	0.8250	897,303	-0.01(-0.60%)
Mar 13, 2026	0.8500	0.8841	0.8287	0.8300	722,250	-0.02(-2.59%)
Mar 12, 2026	0.8600	0.8800	0.8521	0.8521	580,916	-0.02(-2.06%)
Mar 11, 2026	0.8590	0.9000	0.8553	0.8700	612,068	-0.01(-0.58%)
Mar 10, 2026	0.8900	0.8956	0.8617	0.8751	426,119	-0.01(-1.17%)
Mar 09, 2026	0.8800	0.8871	0.8443	0.8855	1,125,391	-0.01(-1.61%)
Mar 06, 2026	0.9169	0.9276	0.8832	0.9000	934,329	-0.03(-3.07%)
Mar 05, 2026	0.9700	0.9700	0.9109	0.9285	586,522	-0.02(-2.35%)
Mar 04, 2026	0.9579	0.9789	0.9365	0.9508	741,975	-0.00(-0.29%)
Mar 03, 2026	0.9357	0.9610	0.9121	0.9536	554,428	-0.01(-1.25%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.