Stockscreener 앱 받기
0.5868
2.59%
0.0148
시장 영업 전:
.58
-0.0068
-1.16%
Castellum Inc 주식 (CTM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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 |
|---|---|---|---|---|---|
| 2026-10 | $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% |
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% |
0.93%
0.74%
자본화:
|
볼륨(24시간):