ストックスクリーナーアプリを入手
0.5868
2.59%
0.0148
プレマーケット:
.58
-0.0068
-1.16%
Castellum Inc (CTM) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10-21 | $0.5868 | $0.565 | $0.0218 | 290,539.0 | +2.59% |
| 2026-10-20 | $0.5799 | $0.5634 | $0.0165 | 172,492.0 | +0.86% |
| 2026-10-19 | $0.58 | $0.5671 | $0.0129 | 257,363.0 | -2.04% |
| 2026-10-16 | $0.59 | $0.571 | $0.019 | 216,548.0 | -1.19% |
| 2026-10-15 | $0.5898 | $0.5682 | $0.0216 | 260,792.0 | +1.28% |
| 2026-10-14 | $0.59 | $0.566 | $0.024 | 646,149.0 | -1.97% |
| 2026-10-13 | $0.608 | $0.583 | $0.025 | 489,902.0 | -1.65% |
| 2026-10-12 | $0.6183 | $0.5987 | $0.0196 | 581,455.0 | -3.63% |
| 2026-10-09 | $0.6249 | $0.6075 | $0.0174 | 320,126.0 | +1.73% |
| 2026-10-08 | $0.634 | $0.605 | $0.029 | 411,159.0 | -2.98% |
| 2026-10-07 | $0.6383 | $0.62 | $0.0183 | 273,831.0 | -0.61% |
| 2026-10-06 | $0.6566 | $0.6202 | $0.0364 | 630,303.0 | +1.71% |
| 2026-10-05 | $0.6467 | $0.624 | $0.0227 | 345,553.0 | -0.89% |
| 2026-10-02 | $0.637 | $0.62 | $0.017 | 321,752.0 | +0.41% |
| 2026-10-01 | $0.6467 | $0.62 | $0.0267 | 284,881.0 | -0.08% |
| 2026-09-30 | $0.6349 | $0.6198 | $0.0151 | 245,513.0 | +1.21% |
| 2026-09-29 | $0.6272 | $0.6103 | $0.0169 | 278,449.0 | +1.64% |
| 2026-09-28 | $0.6275 | $0.60 | $0.0275 | 563,769.0 | -2.99% |
| 2026-09-25 | $0.6736 | $0.623 | $0.0506 | 334,020.0 | +0.67% |
| 2026-09-24 | $0.6439 | $0.6208 | $0.0231 | 261,179.0 | -1.26% |
| 2026-09-23 | $0.65 | $0.63 | $0.02 | 294,159.0 | -1.16% |
| 2026-09-22 | $0.6646 | $0.64 | $0.0246 | 791,480.0 | +1.23% |
Castellum Inc (CTM) 株の年ごとの株価履歴
この詳細な分析では、Castellum Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCTM株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Castellum Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のCastellum Inc (CTM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $0.6566 | $0.5634 | $0.0932 | 5,502,845.0 | -6.49% |
| 2026-09 | $0.6736 | $0.5553 | $0.1183 | 10,860,401.0 | +3.91% |
| 2026-08 | $0.81 | $0.582 | $0.228 | 22,680,670.0 | -15.18% |
| 2026-07 | $0.7681 | $0.6013 | $0.1668 | 23,592,321.0 | -1.10% |
| 2026-06 | $0.9801 | $0.6526 | $0.3275 | 212,601,610.0 | -15.10% |
| 2026-05 | $0.87 | $0.6301 | $0.2399 | 44,348,628.0 | +27.60% |
| 2026-04 | $0.7575 | $0.5715 | $0.186 | 15,263,929.0 | +12.72% |
| 2026-03 | $0.9789 | $0.48 | $0.4989 | 26,636,815.0 | -39.95% |
| 2026-02 | $0.99 | $0.79 | $0.20 | 19,468,992.0 | +7.17% |
| 2026-01 | $1.11 | $0.8869 | $0.2231 | 33,207,199.0 | +1.42% |
2025年のCastellum Inc (CTM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $1.24 | $0.9252 | $0.3148 | 39,903,149.0 | -11.43% |
| 2025-11 | $1.35 | $0.97 | $0.38 | 66,031,611.0 | -10.26% |
| 2025-10 | $1.36 | $0.885 | $0.475 | 142,560,992.0 | +7.34% |
| 2025-09 | $1.25 | $1.00 | $0.25 | 49,200,441.0 | +9.00% |
| 2025-08 | $1.32 | $0.95 | $0.37 | 49,164,702.0 | -15.97% |
| 2025-07 | $1.56 | $1.02 | $0.54 | 68,518,075.0 | +13.33% |
| 2025-06 | $1.44 | $0.9628 | $0.4772 | 44,262,488.0 | +7.14% |
| 2025-05 | $1.14 | $0.8631 | $0.2769 | 27,061,040.0 | +0.00% |
| 2025-04 | $1.08 | $0.8263 | $0.2537 | 20,732,230.0 | -7.55% |
| 2025-03 | $1.67 | $0.94 | $0.73 | 124,015,971.0 | -1.85% |
| 2025-02 | $1.35 | $0.6126 | $0.7374 | 105,506,800.0 | +56.27% |
| 2025-01 | $2.00 | $0.652 | $1.35 | 138,361,189.0 | -65.44% |
2024年のCastellum Inc (CTM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $2.83 | $0.215 | $2.62 | 291,463,457.0 | +1,189% |
| 2024-11 | $0.22 | $0.14 | $0.08 | 90,067,534.0 | +35.20% |
| 2024-10 | $0.18 | $0.13 | $0.05 | 2,359,261.0 | -15.38% |
| 2024-09 | $0.1871 | $0.1515 | $0.0356 | 3,571,174.0 | +5.49% |
| 2024-08 | $0.178 | $0.1216 | $0.0564 | 6,924,230.0 | +7.59% |
| 2024-07 | $0.30 | $0.1361 | $0.1639 | 74,118,418.0 | -17.15% |
| 2024-06 | $0.22 | $0.1707 | $0.0493 | 3,203,612.0 | -14.80% |
| 2024-05 | $0.292 | $0.201 | $0.091 | 2,521,563.0 | -19.15% |
| 2024-04 | $0.28 | $0.2019 | $0.0781 | 2,064,082.0 | +3.77% |
| 2024-03 | $0.3635 | $0.2218 | $0.1417 | 4,062,377.0 | -10.77% |
| 2024-02 | $0.335 | $0.275 | $0.06 | 2,651,839.0 | -1.49% |
| 2024-01 | $0.40 | $0.2524 | $0.1476 | 5,090,235.0 | +0.00% |
0.93%
0.74%
大文字化:
|
ボリューム (24 時間):