Stockscreener 앱 받기
0.7018
2.48%
0.0092
Castellum Inc 주식 (CTM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-24 | $0.7166 | $0.70 | $0.0166 | 21,082.0 | +1.08% |
| 2026-04-23 | $0.74 | $0.6802 | $0.0598 | 906,121.0 | -3.82% |
| 2026-04-22 | $0.73 | $0.7044 | $0.0256 | 707,472.0 | +2.71% |
| 2026-04-21 | $0.732 | $0.6902 | $0.0418 | 507,752.0 | -3.30% |
| 2026-04-20 | $0.7287 | $0.70 | $0.0287 | 542,839.0 | -0.62% |
| 2026-04-17 | $0.7575 | $0.7134 | $0.0441 | 882,059.0 | +4.05% |
| 2026-04-16 | $0.7209 | $0.661 | $0.0599 | 762,726.0 | -2.50% |
| 2026-04-15 | $0.7249 | $0.685 | $0.0399 | 570,482.0 | +5.44% |
| 2026-04-14 | $0.7142 | $0.67 | $0.0442 | 862,211.0 | -0.38% |
| 2026-04-13 | $0.6846 | $0.639 | $0.0457 | 724,305.0 | +4.79% |
| 2026-04-10 | $0.6847 | $0.6374 | $0.0473 | 758,365.0 | -2.19% |
| 2026-04-09 | $0.686 | $0.6509 | $0.0351 | 571,226.0 | -0.16% |
| 2026-04-08 | $0.7067 | $0.6512 | $0.0555 | 1,244,860.0 | +6.51% |
| 2026-04-07 | $0.6573 | $0.6152 | $0.0421 | 621,577.0 | -4.85% |
| 2026-04-06 | $0.6999 | $0.6523 | $0.0476 | 581,133.0 | +2.52% |
| 2026-04-02 | $0.6519 | $0.5715 | $0.0804 | 1,003,745.0 | +2.24% |
| 2026-04-01 | $0.6982 | $0.60 | $0.0982 | 1,400,921.0 | +6.84% |
| 2026-03-31 | $0.6084 | $0.48 | $0.1284 | 3,398,435.0 | +9.19% |
| 2026-03-30 | $0.62 | $0.5336 | $0.0864 | 2,493,672.0 | -12.93% |
| 2026-03-27 | $0.667 | $0.6088 | $0.0582 | 3,083,805.0 | -5.23% |
| 2026-03-26 | $0.6984 | $0.6452 | $0.0532 | 1,186,452.0 | -6.10% |
| 2026-03-25 | $0.72 | $0.6841 | $0.0359 | 1,370,565.0 | +2.46% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $0.7575 | $0.5715 | $0.186 | 12,668,876.0 | +18.76% |
| 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% |
0.22%
1.81%
자본화:
|
볼륨(24시간):