Stockscreener 앱 받기
1.28
4.92%
0.06
시간 외 거래:
1.29
0.01
+0.78%
Castellum Inc 주식 (CTM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $1.32 | $1.26 | $0.06 | 3,900,552.0 | +4.92% |
| 2025-08-07 | $1.27 | $1.20 | $0.07 | 2,153,373.0 | +1.67% |
| 2025-08-06 | $1.20 | $1.15 | $0.05 | 1,332,303.0 | +0.00% |
| 2025-08-05 | $1.24 | $1.17 | $0.07 | 1,563,993.0 | +0.84% |
| 2025-08-04 | $1.27 | $1.15 | $0.117 | 2,291,545.0 | +6.25% |
| 2025-08-01 | $1.17 | $1.08 | $0.09 | 2,769,863.0 | -5.88% |
| 2025-07-31 | $1.23 | $1.17 | $0.06 | 1,821,866.0 | +0.00% |
| 2025-07-30 | $1.21 | $1.16 | $0.05 | 2,082,907.0 | +1.71% |
| 2025-07-29 | $1.30 | $1.16 | $0.14 | 3,970,746.0 | -9.30% |
| 2025-07-28 | $1.35 | $1.26 | $0.0882 | 1,762,668.0 | -2.27% |
| 2025-07-25 | $1.32 | $1.26 | $0.06 | 1,519,294.0 | +4.76% |
| 2025-07-24 | $1.34 | $1.26 | $0.08 | 2,019,320.0 | -4.55% |
| 2025-07-23 | $1.32 | $1.29 | $0.0289 | 377,945.0 | +3.94% |
| 2025-07-22 | $1.36 | $1.21 | $0.15 | 3,674,883.0 | -5.22% |
| 2025-07-21 | $1.49 | $1.32 | $0.17 | 6,408,659.0 | -10.07% |
| 2025-07-18 | $1.56 | $1.45 | $0.11 | 7,482,262.0 | +6.43% |
| 2025-07-17 | $1.42 | $1.31 | $0.11 | 4,178,298.0 | +5.26% |
| 2025-07-16 | $1.38 | $1.27 | $0.1091 | 3,654,444.0 | -3.62% |
| 2025-07-15 | $1.44 | $1.30 | $0.135 | 7,380,929.0 | +8.66% |
| 2025-07-14 | $1.37 | $1.16 | $0.21 | 6,886,346.0 | +11.40% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $1.32 | $1.08 | $0.24 | 17,912,181.0 | +7.56% |
| 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% |
0.64%
0.20%
자본화:
|
볼륨(24시간):