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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-15 | 0.29 | 0.27 | ↓$0.02 (-7.12%) | 0.27 | 0.31 | 140.51K |
2024-03-14 | 0.31 | 0.29 | ↓$0.03 (-8.57%) | 0.28 | 0.31 | 154.60K |
2024-03-13 | 0.33 | 0.32 | ↓$0.02 (-4.74%) | 0.30 | 0.34 | 248.71K |
2024-03-12 | 0.34 | 0.34 | ↓$0.00 (-1.32%) | 0.32 | 0.35 | 207.67K |
2024-03-11 | 0.36 | 0.34 | ↓$0.02 (-5.02%) | 0.32 | 0.36 | 231.92K |
2024-03-08 | 0.33 | 0.34 | ↑$0.01 (2.99%) | 0.33 | 0.35 | 198.87K |
2024-03-07 | 0.36 | 0.35 | ↓$0.01 (-1.89%) | 0.33 | 0.36 | 383.76K |
2024-03-06 | 0.34 | 0.36 | ↑$0.02 (6.51%) | 0.33 | 0.36 | 119.45K |
2024-03-05 | 0.35 | 0.34 | ↓$0.00 (-0.03%) | 0.32 | 0.35 | 148.62K |
2024-03-04 | 0.31 | 0.34 | ↑$0.03 (10.03%) | 0.30 | 0.36 | 436.85K |
2024-03-01 | 0.28 | 0.30 | ↑$0.02 (7.14%) | 0.27 | 0.31 | 148.61K |
2024-02-29 | 0.29 | 0.29 | ↑$0.01 (2.32%) | 0.28 | 0.30 | 134.16K |
2024-02-28 | 0.28 | 0.29 | ↑$0.01 (2.11%) | 0.28 | 0.30 | 205.26K |
2024-02-27 | 0.30 | 0.29 | ↓$0.01 (-1.87%) | 0.28 | 0.32 | 205.32K |
2024-02-26 | 0.32 | 0.31 | ↓$0.01 (-1.90%) | 0.28 | 0.32 | 288.86K |
2024-02-23 | 0.34 | 0.30 | ↓$0.03 (-9.70%) | 0.29 | 0.34 | 289.17K |
2024-02-22 | 0.31 | 0.30 | ↓$0.01 (-2.37%) | 0.29 | 0.33 | 333.80K |
2024-02-21 | 0.30 | 0.30 | ↓$0.00 (-1.37%) | 0.28 | 0.31 | 89.52K |
2024-02-20 | 0.29 | 0.31 | ↑$0.01 (3.53%) | 0.29 | 0.31 | 61.92K |
2024-02-16 | 0.32 | 0.31 | ↓$0.01 (-3.13%) | 0.30 | 0.32 | 81.13K |
2024-02-15 | 0.33 | 0.30 | ↓$0.03 (-7.83%) | 0.30 | 0.33 | 126.72K |
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!!!