Get the Stockscreener App
0.5859
1.28%
0.0074
After Hours:
.58
-0.0059
-1.01%
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 October 15, 2026, is $0.5859.
- 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 381.83% to $0.5859 now.
- The 52-week high stock price for CTM is $1.36, representing a 132.12% increase from the current share price, occurred on October 31, 2025.
- The 52-week low stock price for CTM is $0.48, indicating a -18.07% decrease from the current share price, occurred on March 31, 2026.
- The closing price of Castellum Inc (CTM) stock in the beginning of 2025 was $1.77. The stock closed the year at $0.9032, a loss of over -48.97% for the year.
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 |
|---|---|---|---|---|---|
| Oct 15, 2026 | $0.5898 | $0.5682 | $0.0216 | 256,657.0 | +1.28% |
| Oct 14, 2026 | $0.59 | $0.566 | $0.024 | 646,149.0 | -1.97% |
| Oct 13, 2026 | $0.608 | $0.583 | $0.025 | 489,902.0 | -1.65% |
| Oct 12, 2026 | $0.6183 | $0.5987 | $0.0196 | 581,455.0 | -3.63% |
| Oct 09, 2026 | $0.6249 | $0.6075 | $0.0174 | 320,126.0 | +1.73% |
| Oct 08, 2026 | $0.634 | $0.605 | $0.029 | 411,159.0 | -2.98% |
| Oct 07, 2026 | $0.6383 | $0.62 | $0.0183 | 273,831.0 | -0.61% |
| Oct 06, 2026 | $0.6566 | $0.6202 | $0.0364 | 630,303.0 | +1.71% |
| Oct 05, 2026 | $0.6467 | $0.624 | $0.0227 | 345,553.0 | -0.89% |
| Oct 02, 2026 | $0.637 | $0.62 | $0.017 | 321,752.0 | +0.41% |
| Oct 01, 2026 | $0.6467 | $0.62 | $0.0267 | 284,881.0 | -0.08% |
| Sep 30, 2026 | $0.6349 | $0.6198 | $0.0151 | 245,513.0 | +1.21% |
| Sep 29, 2026 | $0.6272 | $0.6103 | $0.0169 | 278,449.0 | +1.64% |
| Sep 28, 2026 | $0.6275 | $0.60 | $0.0275 | 563,769.0 | -2.99% |
| Sep 25, 2026 | $0.6736 | $0.623 | $0.0506 | 334,020.0 | +0.67% |
| Sep 24, 2026 | $0.6439 | $0.6208 | $0.0231 | 261,179.0 | -1.26% |
| Sep 23, 2026 | $0.65 | $0.63 | $0.02 | 294,159.0 | -1.16% |
| Sep 22, 2026 | $0.6646 | $0.64 | $0.0246 | 791,480.0 | +1.23% |
| Sep 21, 2026 | $0.642 | $0.62 | $0.022 | 496,300.0 | +3.76% |
| Sep 18, 2026 | $0.6274 | $0.6093 | $0.0181 | 438,830.0 | -0.86% |
| Sep 17, 2026 | $0.6269 | $0.609 | $0.0179 | 312,757.0 | +1.59% |
| Sep 16, 2026 | $0.621 | $0.6028 | $0.0182 | 480,435.0 | -0.28% |
| Sep 15, 2026 | $0.636 | $0.6051 | $0.0309 | 374,753.0 | -3.25% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $0.6566 | $0.566 | $0.0906 | 4,561,768.0 | -6.63% |
| Sep, 2026 | $0.6736 | $0.5553 | $0.1183 | 10,860,401.0 | +3.91% |
| Aug, 2026 | $0.81 | $0.582 | $0.228 | 22,680,670.0 | -15.18% |
| Jul, 2026 | $0.7681 | $0.6013 | $0.1668 | 23,592,321.0 | -1.10% |
| Jun, 2026 | $0.9801 | $0.6526 | $0.3275 | 212,601,610.0 | -15.10% |
| May, 2026 | $0.87 | $0.6301 | $0.2399 | 44,348,628.0 | +27.60% |
| Apr, 2026 | $0.7575 | $0.5715 | $0.186 | 15,263,929.0 | +12.72% |
| Mar, 2026 | $0.9789 | $0.48 | $0.4989 | 26,636,815.0 | -39.95% |
| Feb, 2026 | $0.99 | $0.79 | $0.20 | 19,468,992.0 | +7.17% |
| Jan, 2026 | $1.11 | $0.8869 | $0.2231 | 33,207,199.0 | +1.42% |
Castellum Inc Stock (CTM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.24 | $0.9252 | $0.3148 | 39,903,149.0 | -11.43% |
| Nov, 2025 | $1.35 | $0.97 | $0.38 | 66,031,611.0 | -10.26% |
| Oct, 2025 | $1.36 | $0.885 | $0.475 | 142,560,992.0 | +7.34% |
| Sep, 2025 | $1.25 | $1.00 | $0.25 | 49,200,441.0 | +9.00% |
| Aug, 2025 | $1.32 | $0.95 | $0.37 | 49,164,702.0 | -15.97% |
| Jul, 2025 | $1.56 | $1.02 | $0.54 | 68,518,075.0 | +13.33% |
| Jun, 2025 | $1.44 | $0.9628 | $0.4772 | 44,262,488.0 | +7.14% |
| 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% |
10.06%
4.96%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):