Stockscreener 앱 받기
0.69
1.53%
0.0104
시장 영업 전:
.69
Castellum Inc 주식 (CTM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $0.70 | $0.672 | $0.028 | 1,150,618.0 | +1.53% |
| 2026-05-21 | $0.68 | $0.6505 | $0.0295 | 682,785.0 | +0.68% |
| 2026-05-20 | $0.675 | $0.6415 | $0.0335 | 882,592.0 | +3.61% |
| 2026-05-19 | $0.696 | $0.635 | $0.061 | 1,406,921.0 | -1.02% |
| 2026-05-18 | $0.69 | $0.6335 | $0.0565 | 1,221,240.0 | -2.62% |
| 2026-05-15 | $0.6889 | $0.6635 | $0.0254 | 745,720.0 | -1.76% |
| 2026-05-14 | $0.70 | $0.6555 | $0.0445 | 1,043,514.0 | +2.61% |
| 2026-05-13 | $0.6798 | $0.6603 | $0.0195 | 896,352.0 | -0.97% |
| 2026-05-12 | $0.7211 | $0.67 | $0.0511 | 1,399,608.0 | -6.94% |
| 2026-05-11 | $0.7699 | $0.715 | $0.0549 | 1,709,096.0 | -3.37% |
| 2026-05-08 | $0.8064 | $0.7133 | $0.0931 | 22,191,181.0 | +14.68% |
| 2026-05-07 | $0.70 | $0.6401 | $0.0599 | 885,600.0 | -5.12% |
| 2026-05-06 | $0.6995 | $0.6662 | $0.0333 | 975,164.0 | +3.90% |
| 2026-05-05 | $0.6994 | $0.6619 | $0.0375 | 670,804.0 | -1.57% |
| 2026-05-04 | $0.6925 | $0.6499 | $0.0426 | 541,664.0 | +3.00% |
| 2026-05-01 | $0.67 | $0.6301 | $0.0399 | 510,648.0 | -1.14% |
| 2026-04-30 | $0.6699 | $0.63 | $0.0399 | 470,628.0 | +3.71% |
| 2026-04-29 | $0.6726 | $0.6329 | $0.0397 | 603,890.0 | -3.91% |
| 2026-04-28 | $0.70 | $0.6658 | $0.0342 | 548,416.0 | -4.74% |
Castellum Inc 주식 (CTM) 연도별 가격 이력
이 심층 분석에서는 Castellum Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CTM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Castellum Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Castellum Inc 주식 (CTM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.8064 | $0.6301 | $0.1763 | 38,064,125.0 | +3.84% |
| 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% |
Castellum Inc 주식 (CTM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Castellum Inc 주식 (CTM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.69%
0.14%
자본화:
|
볼륨(24시간):