Get the Stockscreener App
1.18
0.00%
0.00
Castellum Inc Stock (CTM) Price History
The historical daily chart and data for Castellum Inc stock (CTM), show that the latest closing stock price as of June 06, 2025, is $1.18.
- Castellum Inc all-time high stock price is $2.83, occurred on December 30, 2024.
- The lowest Castellum Inc stock price recorded was $0.1216 on August 05, 2024. Since then, Castellum Inc's stock price has risen over 870.39% to $1.18 now.
- The 52-week high stock price for CTM is $2.83, representing a 139.83% increase from the current share price, occurred on December 30, 2024.
- The 52-week low stock price for CTM is $0.1216, indicating a -89.69% decrease from the current share price, occurred on August 05, 2024.
The table below shows more information about CTM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $1.23 | $1.10 | $0.13 | 3,016,595.0 | +0.00% |
| Jun 05, 2025 | $1.22 | $1.01 | $0.21 | 6,401,927.0 | +16.83% |
| Jun 04, 2025 | $1.02 | $0.9777 | $0.0423 | 953,281.0 | +0.00% |
| Jun 03, 2025 | $1.03 | $0.99 | $0.04 | 788,802.0 | +1.51% |
| Jun 02, 2025 | $1.02 | $0.9628 | $0.0572 | 643,479.0 | +1.53% |
| May 30, 2025 | $1.03 | $0.9703 | $0.0597 | 1,221,878.0 | -2.97% |
| May 29, 2025 | $1.07 | $1.00 | $0.07 | 986,408.0 | -3.81% |
| May 28, 2025 | $1.07 | $1.04 | $0.03 | 841,704.0 | -0.94% |
| May 27, 2025 | $1.07 | $1.03 | $0.04 | 1,224,165.0 | +2.91% |
| May 23, 2025 | $1.03 | $0.9589 | $0.0711 | 764,827.0 | +3.00% |
| May 22, 2025 | $1.02 | $0.9453 | $0.0747 | 1,314,419.0 | +5.82% |
| May 21, 2025 | $1.00 | $0.93 | $0.07 | 2,183,207.0 | -7.35% |
| May 20, 2025 | $1.08 | $1.00 | $0.08 | 1,592,505.0 | -1.92% |
| May 19, 2025 | $1.14 | $1.00 | $0.14 | 2,232,160.0 | -7.14% |
| May 16, 2025 | $1.13 | $1.04 | $0.09 | 2,040,671.0 | +6.67% |
| May 15, 2025 | $1.07 | $1.03 | $0.04 | 794,292.0 | +1.94% |
| May 14, 2025 | $1.09 | $1.00 | $0.0946 | 1,135,808.0 | -3.74% |
| May 13, 2025 | $1.10 | $1.02 | $0.08 | 1,564,832.0 | +2.88% |
| May 12, 2025 | $1.06 | $0.9961 | $0.0639 | 2,173,119.0 | +5.68% |
| May 09, 2025 | $1.06 | $0.9416 | $0.1184 | 2,719,469.0 | +5.82% |
| May 08, 2025 | $0.933 | $0.886 | $0.047 | 687,554.0 | +4.53% |
Castellum Inc Stock (CTM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Castellum Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CTM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Castellum Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Castellum Inc Stock (CTM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $1.23 | $0.9628 | $0.2672 | 14,820,679.0 | +20.41% |
| May, 2025 | $1.14 | $0.8631 | $0.2769 | 27,061,040.0 | +0.00% |
| Apr, 2025 | $1.08 | $0.8263 | $0.2537 | 20,732,230.0 | -7.55% |
| Mar, 2025 | $1.67 | $0.94 | $0.73 | 124,015,971.0 | -1.85% |
| Feb, 2025 | $1.35 | $0.6126 | $0.7374 | 105,506,800.0 | +56.27% |
| Jan, 2025 | $2.00 | $0.652 | $1.35 | 138,361,189.0 | -65.44% |
Castellum Inc Stock (CTM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.83 | $0.215 | $2.62 | 291,463,457.0 | +1,189% |
| Nov, 2024 | $0.22 | $0.14 | $0.08 | 90,067,534.0 | +35.20% |
| Oct, 2024 | $0.18 | $0.13 | $0.05 | 2,359,261.0 | -15.38% |
| Sep, 2024 | $0.1871 | $0.1515 | $0.0356 | 3,571,174.0 | +5.49% |
| Aug, 2024 | $0.178 | $0.1216 | $0.0564 | 6,924,230.0 | +7.59% |
| Jul, 2024 | $0.30 | $0.1361 | $0.1639 | 74,118,418.0 | -17.15% |
| Jun, 2024 | $0.22 | $0.1707 | $0.0493 | 3,203,612.0 | -14.80% |
| May, 2024 | $0.292 | $0.201 | $0.091 | 2,521,563.0 | -19.15% |
| Apr, 2024 | $0.28 | $0.2019 | $0.0781 | 2,064,082.0 | +3.77% |
| Mar, 2024 | $0.3635 | $0.2218 | $0.1417 | 4,062,377.0 | -10.77% |
| Feb, 2024 | $0.335 | $0.275 | $0.06 | 2,651,839.0 | -1.49% |
| Jan, 2024 | $0.40 | $0.2524 | $0.1476 | 5,090,235.0 | +0.00% |
0.18%
Cap:
|
Volume (24h):