ストックスクリーナーアプリを入手
0.6106
1.13%
-0.007
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 |
|---|---|---|---|---|---|
| 2026-08-21 | $0.6199 | $0.6001 | $0.0198 | 642,036.0 | -1.13% |
| 2026-08-20 | $0.62 | $0.602 | $0.018 | 564,829.0 | +0.24% |
| 2026-08-19 | $0.6251 | $0.6101 | $0.015 | 696,850.0 | +0.02% |
| 2026-08-18 | $0.6393 | $0.6125 | $0.0268 | 550,321.0 | -1.97% |
| 2026-08-17 | $0.6554 | $0.628 | $0.0274 | 508,326.0 | -3.59% |
| 2026-08-14 | $0.6628 | $0.641 | $0.0218 | 659,298.0 | -0.94% |
| 2026-08-13 | $0.6652 | $0.6267 | $0.0385 | 1,118,572.0 | +4.39% |
| 2026-08-12 | $0.6374 | $0.59 | $0.0474 | 1,386,862.0 | +4.18% |
| 2026-08-11 | $0.6161 | $0.582 | $0.0341 | 1,385,176.0 | -0.84% |
| 2026-08-10 | $0.6199 | $0.60 | $0.0199 | 1,257,542.0 | -0.81% |
| 2026-08-07 | $0.66 | $0.61 | $0.05 | 5,307,145.0 | -22.76% |
| 2026-08-06 | $0.81 | $0.77 | $0.04 | 1,470,381.0 | +1.30% |
| 2026-08-05 | $0.7995 | $0.7668 | $0.0327 | 989,453.0 | -0.62% |
| 2026-08-04 | $0.81 | $0.7309 | $0.0791 | 1,364,801.0 | +7.63% |
| 2026-08-03 | $0.7429 | $0.7177 | $0.0252 | 689,443.0 | +3.22% |
| 2026-07-31 | $0.7362 | $0.703 | $0.0332 | 1,155,811.0 | -0.04% |
| 2026-07-30 | $0.726 | $0.6621 | $0.0639 | 1,817,529.0 | +7.26% |
| 2026-07-29 | $0.7086 | $0.66 | $0.0486 | 1,042,321.0 | -6.16% |
| 2026-07-28 | $0.73 | $0.65 | $0.08 | 1,566,211.0 | +5.23% |
| 2026-07-27 | $0.703 | $0.63 | $0.073 | 1,498,481.0 | +7.58% |
| 2026-07-24 | $0.6861 | $0.625 | $0.0611 | 1,106,290.0 | -10.71% |
| 2026-07-23 | $0.7039 | $0.6299 | $0.074 | 1,859,457.0 | +7.69% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $0.81 | $0.582 | $0.228 | 19,233,071.0 | -14.24% |
| 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% |
2.78%
1.05%
大文字化:
|
ボリューム (24 時間):