Castellum Inc. (CTM) Historical Stock Data
0.26 ↑0.02 (6.70%)
As of April 25, 2024, 1:26pm EST.
Historical Data
In the past 30 trading days, CTM is down -0.10% a day on average. There have been 15 days where Castellum Inc. closed green and 15 days where CTM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 0.24 | 0.26 | ↑$0.03 (12.47%) | 0.24 | 0.28 | 97.35K |
| 2024-04-25 | 0.25 | 0.25 | ↓$0.01 (-2.48%) | 0.24 | 0.26 | 73.65K |
| 2024-04-24 | 0.25 | 0.25 | ↓$0.00 (-1.74%) | 0.24 | 0.26 | 34.35K |
| 2024-04-23 | 0.25 | 0.24 | ↓$0.01 (-3.38%) | 0.24 | 0.25 | 31.30K |
| 2024-04-22 | 0.25 | 0.24 | ↓$0.01 (-5.36%) | 0.23 | 0.26 | 126.96K |
| 2024-04-19 | 0.22 | 0.24 | ↑$0.02 (7.25%) | 0.22 | 0.25 | 88.82K |
| 2024-04-18 | 0.24 | 0.23 | ↓$0.01 (-3.90%) | 0.22 | 0.24 | 144.61K |
| 2024-04-17 | 0.22 | 0.22 | ↑$0.00 (0.50%) | 0.22 | 0.24 | 48.59K |
| 2024-04-16 | 0.23 | 0.23 | ↑$0.00 (0.13%) | 0.22 | 0.23 | 175.26K |
| 2024-04-15 | 0.23 | 0.22 | ↓$0.01 (-2.35%) | 0.22 | 0.24 | 190.11K |
| 2024-04-12 | 0.23 | 0.24 | ↑$0.01 (2.83%) | 0.20 | 0.24 | 226.05K |
| 2024-04-11 | 0.24 | 0.23 | ↓$0.01 (-4.95%) | 0.23 | 0.25 | 42.93K |
| 2024-04-10 | 0.23 | 0.23 | ↑$0.00 (0.43%) | 0.23 | 0.26 | 120.18K |
| 2024-04-09 | 0.25 | 0.24 | ↓$0.01 (-2.84%) | 0.24 | 0.26 | 33.70K |
| 2024-04-08 | 0.28 | 0.26 | ↓$0.02 (-5.39%) | 0.24 | 0.28 | 162.05K |
| 2024-04-05 | 0.26 | 0.28 | ↑$0.02 (5.77%) | 0.24 | 0.28 | 96.66K |
| 2024-04-04 | 0.24 | 0.26 | ↑$0.02 (7.47%) | 0.23 | 0.26 | 75.68K |
| 2024-04-03 | 0.25 | 0.25 | ↓$0.00 (-0.35%) | 0.24 | 0.27 | 53.73K |
| 2024-04-02 | 0.27 | 0.25 | ↓$0.02 (-6.00%) | 0.24 | 0.28 | 75.90K |
| 2024-04-01 | 0.27 | 0.27 | ↑$0.00 (1.11%) | 0.23 | 0.27 | 72.01K |
| 2024-03-29 | 0.25 | 0.26 | ↑$0.01 (4.50%) | 0.23 | 0.27 | 88.87K |
| 2024-03-28 | 0.25 | 0.26 | ↑$0.01 (4.50%) | 0.23 | 0.27 | 88.75K |
| 2024-03-27 | 0.25 | 0.24 | ↓$0.01 (-4.12%) | 0.22 | 0.28 | 552.60K |
| 2024-03-26 | 0.29 | 0.26 | ↓$0.03 (-11.74%) | 0.26 | 0.29 | 98.38K |
| 2024-03-25 | 0.27 | 0.28 | ↑$0.01 (3.28%) | 0.26 | 0.29 | 70.28K |
| 2024-03-22 | 0.30 | 0.28 | ↓$0.02 (-6.57%) | 0.27 | 0.30 | 101.24K |
| 2024-03-21 | 0.28 | 0.30 | ↑$0.02 (8.52%) | 0.28 | 0.31 | 187.56K |
| 2024-03-20 | 0.28 | 0.29 | ↑$0.02 (5.38%) | 0.25 | 0.30 | 137.27K |
| 2024-03-19 | 0.29 | 0.27 | ↓$0.02 (-7.48%) | 0.27 | 0.31 | 161.98K |
| 2024-03-18 | 0.28 | 0.28 | ↑$0.00 (1.45%) | 0.27 | 0.30 | 430.53K |
Create an account or log in to view more rows.
$CTM News?
$CTM tomorrow will be an explosion day
I believe it!
$CTM Lol she wants higher
$CTM buying this dip
$CTM must buyyy
$CTM diversified
$CTM take Friday energy into Monday
$CTM bull flag
breakout!
$CTM shorting it
$CTM we want higher!!!