Stockscreener 앱 받기
1.01
0.00%
0.00
시장 영업 전:
1.00
-0.01
-0.99%
Castellum Inc 주식 (CTM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $1.02 | $0.9777 | $0.0423 | 953,281.0 | +0.00% |
| 2025-06-03 | $1.03 | $0.99 | $0.04 | 788,802.0 | +1.51% |
| 2025-06-02 | $1.02 | $0.9628 | $0.0572 | 643,479.0 | +1.53% |
| 2025-05-30 | $1.03 | $0.9703 | $0.0597 | 1,221,878.0 | -2.97% |
| 2025-05-29 | $1.07 | $1.00 | $0.07 | 986,408.0 | -3.81% |
| 2025-05-28 | $1.07 | $1.04 | $0.03 | 841,704.0 | -0.94% |
| 2025-05-27 | $1.07 | $1.03 | $0.04 | 1,224,165.0 | +2.91% |
| 2025-05-23 | $1.03 | $0.9589 | $0.0711 | 764,827.0 | +3.00% |
| 2025-05-22 | $1.02 | $0.9453 | $0.0747 | 1,314,419.0 | +5.82% |
| 2025-05-21 | $1.00 | $0.93 | $0.07 | 2,183,207.0 | -7.35% |
| 2025-05-20 | $1.08 | $1.00 | $0.08 | 1,592,505.0 | -1.92% |
| 2025-05-19 | $1.14 | $1.00 | $0.14 | 2,232,160.0 | -7.14% |
| 2025-05-16 | $1.13 | $1.04 | $0.09 | 2,040,671.0 | +6.67% |
| 2025-05-15 | $1.07 | $1.03 | $0.04 | 794,292.0 | +1.94% |
| 2025-05-14 | $1.09 | $1.00 | $0.0946 | 1,135,808.0 | -3.74% |
| 2025-05-13 | $1.10 | $1.02 | $0.08 | 1,564,832.0 | +2.88% |
| 2025-05-12 | $1.06 | $0.9961 | $0.0639 | 2,173,119.0 | +5.68% |
| 2025-05-09 | $1.06 | $0.9416 | $0.1184 | 2,719,469.0 | +5.82% |
| 2025-05-08 | $0.933 | $0.886 | $0.047 | 687,554.0 | +4.53% |
| 2025-05-07 | $0.916 | $0.865 | $0.051 | 584,342.0 | -0.51% |
| 2025-05-06 | $0.94 | $0.8631 | $0.0769 | 1,089,686.0 | -3.68% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $1.03 | $0.9628 | $0.0672 | 3,338,843.0 | +3.06% |
| 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% |
0.05%
1.53%
자본화:
|
볼륨(24시간):