Castellum Inc. (CTM) Historical Stock Data

0.26 ↑0.02 (8.55%)
As of March 28, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, CTM is down -0.97% a day on average. There have been 12 days where Castellum Inc. closed green and 18 days where CTM closed red.

DateOpenCloseChangeLowHighVolume
2024-03-280.250.26↑$0.01 (4.50%)0.230.2788.75K
2024-03-270.250.24↓$0.01 (-4.12%)0.220.28552.60K
2024-03-260.290.26↓$0.03 (-11.74%)0.260.2998.38K
2024-03-250.270.28↑$0.01 (3.28%)0.260.2970.28K
2024-03-220.300.28↓$0.02 (-6.57%)0.270.30101.24K
2024-03-210.280.30↑$0.02 (8.52%)0.280.31187.56K
2024-03-200.280.29↑$0.02 (5.38%)0.250.30137.27K
2024-03-190.290.27↓$0.02 (-7.48%)0.270.31161.98K
2024-03-180.280.28↑$0.00 (1.45%)0.270.30430.53K
2024-03-150.290.27↓$0.02 (-7.12%)0.270.31140.51K
2024-03-140.310.29↓$0.03 (-8.57%)0.280.31154.60K
2024-03-130.330.32↓$0.02 (-4.74%)0.300.34248.71K
2024-03-120.340.34↓$0.00 (-1.32%)0.320.35207.67K
2024-03-110.360.34↓$0.02 (-5.02%)0.320.36231.92K
2024-03-080.330.34↑$0.01 (2.99%)0.330.35198.87K
2024-03-070.360.35↓$0.01 (-1.89%)0.330.36383.76K
2024-03-060.340.36↑$0.02 (6.51%)0.330.36119.45K
2024-03-050.350.34↓$0.00 (-0.03%)0.320.35148.62K
2024-03-040.310.34↑$0.03 (10.03%)0.300.36436.85K
2024-03-010.280.30↑$0.02 (7.14%)0.270.31148.61K
2024-02-290.290.29↑$0.01 (2.32%)0.280.30134.16K
2024-02-280.280.29↑$0.01 (2.11%)0.280.30205.26K
2024-02-270.300.29↓$0.01 (-1.87%)0.280.32205.32K
2024-02-260.320.31↓$0.01 (-1.90%)0.280.32288.86K
2024-02-230.340.30↓$0.03 (-9.70%)0.290.34289.17K
2024-02-220.310.30↓$0.01 (-2.37%)0.290.33333.80K
2024-02-210.300.30↓$0.00 (-1.37%)0.280.3189.52K
2024-02-200.290.31↑$0.01 (3.53%)0.290.3161.92K
2024-02-160.320.31↓$0.01 (-3.13%)0.300.3281.13K
2024-02-150.330.30↓$0.03 (-7.83%)0.300.33126.72K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.