Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Castellum Inc (CTM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.60 0.6461 0.5742 0.6439 55,579
2nd Apr 2026 (Thu) 0.60 0.6461 0.5742 0.6439 55,579
1st Apr 2026 (Wed) 0.6273 0.6975 0.62 0.6298 68,268
31st Mar 2026 (Tue) 0.54 0.6078 0.48 0.5895 159,944
30th Mar 2026 (Mon) 0.6142 0.6142 0.5341 0.5399 88,806
27th Mar 2026 (Fri) 0.663 0.6661 0.609 0.6201 147,207
26th Mar 2026 (Thu) 0.6835 0.6913 0.6452 0.6543 56,551
25th Mar 2026 (Wed) 0.70 0.708 0.6841 0.6968 50,631
24th Mar 2026 (Tue) 0.7143 0.72 0.6751 0.6801 88,689
23rd Mar 2026 (Mon) 0.7419 0.7419 0.6756 0.7056 62,609
20th Mar 2026 (Fri) 0.7608 0.77 0.75 0.7486 60,924
19th Mar 2026 (Thu) 0.787 0.79 0.7661 0.7765 53,908
18th Mar 2026 (Wed) 0.804 0.8177 0.7735 0.79 55,688
17th Mar 2026 (Tue) 0.8305 0.8345 0.8123 0.8156 28,957
16th Mar 2026 (Mon) 0.841 0.8448 0.8229 0.825 33,659
13th Mar 2026 (Fri) 0.872 0.872 0.8287 0.83 39,626
12th Mar 2026 (Thu) 0.87 0.872 0.8531 0.8521 12,863
11th Mar 2026 (Wed) 0.8701 0.894 0.856 0.87 19,960
10th Mar 2026 (Tue) 0.8794 0.8956 0.8618 0.8751 10,928
9th Mar 2026 (Mon) 0.88 0.884 0.85 0.8855 14,483
6th Mar 2026 (Fri) 0.9115 0.9244 0.8881 0.90 50,875
5th Mar 2026 (Thu) 0.95 0.9528 0.9111 0.9285 17,063
4th Mar 2026 (Wed) 0.97 0.9789 0.9375 0.9508 57,830
3rd Mar 2026 (Tue) 0.945 0.9606 0.9151 0.9536 22,360
2nd Mar 2026 (Mon) 0.9437 0.9705 0.9412 0.9657 35,316
27th Feb 2026 (Fri) 0.9639 0.9834 0.9565 0.9817 36,662
26th Feb 2026 (Thu) 0.95 0.9898 0.95 0.9894 38,575
25th Feb 2026 (Wed) 0.9025 0.944 0.9025 0.944 0
24th Feb 2026 (Tue) 0.9025 0.913 0.9025 0.913 0
23rd Feb 2026 (Mon) 0.9025 0.9025 0.8739 0.8911 49,708
20th Feb 2026 (Fri) 0.9272 0.9593 0.9114 0.9246 16,912
19th Feb 2026 (Thu) 0.93 0.94 0.899 0.9268 18,394
18th Feb 2026 (Wed) 0.88 0.9539 0.8703 0.9172 256,944
17th Feb 2026 (Tue) 0.84 0.8875 0.84 0.8701 73,509
16th Feb 2026 (Mon) 0.8227 0.845 0.8215 0.8281 16,398
13th Feb 2026 (Fri) 0.8227 0.845 0.8215 0.8281 16,398
12th Feb 2026 (Thu) 0.8436 0.85 0.8102 0.8106 7,435
11th Feb 2026 (Wed) 0.8615 0.8631 0.8245 0.854 63,998
10th Feb 2026 (Tue) 0.8875 0.9052 0.8669 0.8696 35,309
9th Feb 2026 (Mon) 0.88 0.89 0.867 0.87 55,811
6th Feb 2026 (Fri) 0.824 0.8916 0.82 0.886 51,102
FTSE 100 Latest
Value10,436.29
Change71.50