Stockscreener 앱 받기
0.83
2.59%
-0.0221
시간 외 거래:
.83
Castellum Inc 주식 (CTM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-13 | $0.8841 | $0.8287 | $0.0554 | 718,856.0 | -2.59% |
| 2026-03-12 | $0.88 | $0.8521 | $0.0279 | 563,827.0 | -2.06% |
| 2026-03-11 | $0.90 | $0.8553 | $0.0447 | 605,313.0 | -0.58% |
| 2026-03-10 | $0.8956 | $0.8617 | $0.0339 | 420,338.0 | -1.17% |
| 2026-03-09 | $0.8871 | $0.8443 | $0.0428 | 1,111,744.0 | -1.61% |
| 2026-03-06 | $0.9276 | $0.8832 | $0.0444 | 925,944.0 | -3.07% |
| 2026-03-05 | $0.97 | $0.9109 | $0.0591 | 583,795.0 | -2.35% |
| 2026-03-04 | $0.9789 | $0.9365 | $0.0424 | 725,846.0 | -0.29% |
| 2026-03-03 | $0.961 | $0.9121 | $0.0489 | 553,694.0 | -1.25% |
| 2026-03-02 | $0.9749 | $0.9326 | $0.0423 | 794,457.0 | -1.63% |
| 2026-02-27 | $0.9848 | $0.95 | $0.0348 | 1,012,735.0 | -0.78% |
| 2026-02-26 | $0.99 | $0.95 | $0.04 | 1,122,947.0 | +4.81% |
| 2026-02-25 | $0.9467 | $0.92 | $0.0267 | 490,587.0 | +3.40% |
| 2026-02-24 | $0.9292 | $0.88 | $0.0492 | 494,301.0 | +2.46% |
| 2026-02-23 | $0.9113 | $0.8701 | $0.0412 | 729,605.0 | -3.62% |
| 2026-02-20 | $0.96 | $0.91 | $0.05 | 744,822.0 | -0.24% |
| 2026-02-19 | $0.9491 | $0.899 | $0.0501 | 718,643.0 | +1.05% |
| 2026-02-18 | $0.96 | $0.87 | $0.09 | 1,548,922.0 | +5.41% |
| 2026-02-17 | $0.8894 | $0.8383 | $0.0511 | 1,224,867.0 | +5.07% |
| 2026-02-13 | $0.8499 | $0.8101 | $0.0398 | 683,079.0 | +2.16% |
| 2026-02-12 | $0.8572 | $0.81 | $0.0472 | 619,586.0 | -5.08% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $0.9789 | $0.8287 | $0.1502 | 7,722,670.0 | -15.45% |
| 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% |
0.65%
0.52%
자본화:
|
볼륨(24시간):