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
10th Jul 2026 (Fri) 0.67 0.6707 0.656 0.656 30,709
9th Jul 2026 (Thu) 0.6585 0.6807 0.6551 0.671 26,099
8th Jul 2026 (Wed) 0.6659 0.666 0.65 0.6614 49,258
7th Jul 2026 (Tue) 0.6663 0.6888 0.6641 0.6749 111,970
6th Jul 2026 (Mon) 0.695 0.7082 0.6909 0.6946 24,451
3rd Jul 2026 (Fri) 0.7298 0.7298 0.695 0.695 0
2nd Jul 2026 (Thu) 0.7298 0.7423 0.69 0.695 142,042
1st Jul 2026 (Wed) 0.7099 0.76 0.695 0.7295 72,258
30th Jun 2026 (Tue) 0.718 0.738 0.71 0.7199 45,397
29th Jun 2026 (Mon) 0.7121 0.736 0.695 0.7231 66,413
26th Jun 2026 (Fri) 0.7012 0.7178 0.7001 0.7107 49,879
25th Jun 2026 (Thu) 0.7599 0.7604 0.71 0.7237 290,609
24th Jun 2026 (Wed) 0.7536 0.764 0.7215 0.754 384,117
23rd Jun 2026 (Tue) 0.7386 0.7599 0.7266 0.7257 83,796
22nd Jun 2026 (Mon) 0.8038 0.8102 0.7346 0.7523 153,649
19th Jun 2026 (Fri) 0.80 0.8495 0.7868 0.8278 376,622
18th Jun 2026 (Thu) 0.80 0.8495 0.7868 0.8278 376,622
17th Jun 2026 (Wed) 0.7309 0.8303 0.73 0.7835 270,894
16th Jun 2026 (Tue) 0.6788 0.808 0.6683 0.7271 1,036,909
15th Jun 2026 (Mon) 0.9772 0.9772 0.653 0.7157 7,923,950
12th Jun 2026 (Fri) 0.703 0.7139 0.6704 0.7014 72,330
11th Jun 2026 (Thu) 0.69 0.70 0.6768 0.6999 40,813
10th Jun 2026 (Wed) 0.6927 0.716 0.6801 0.6958 13,497
9th Jun 2026 (Tue) 0.7309 0.7309 0.678 0.6953 25,776
8th Jun 2026 (Mon) 0.72 0.724 0.7117 0.7138 22,186
5th Jun 2026 (Fri) 0.753 0.753 0.692 0.7079 105,740
4th Jun 2026 (Thu) 0.7205 0.76 0.7201 0.7608 52,577
3rd Jun 2026 (Wed) 0.82 0.82 0.7534 0.7674 85,175
2nd Jun 2026 (Tue) 0.863 0.8637 0.8202 0.831 67,973
1st Jun 2026 (Mon) 0.85 0.8776 0.84 0.8781 38,894
29th May 2026 (Fri) 0.86 0.8613 0.82 0.8479 24,959
28th May 2026 (Thu) 0.8151 0.8598 0.7978 0.8599 134,730
27th May 2026 (Wed) 0.8129 0.82 0.77 0.8099 74,293
26th May 2026 (Tue) 0.705 0.822 0.6996 0.81 206,335
25th May 2026 (Mon) 0.6847 0.699 0.6787 0.69 34,135
22nd May 2026 (Fri) 0.6847 0.699 0.6787 0.69 34,135
21st May 2026 (Thu) 0.661 0.6793 0.6565 0.6796 40,102
20th May 2026 (Wed) 0.65 0.6732 0.6415 0.675 45,976
19th May 2026 (Tue) 0.6593 0.6937 0.6356 0.6515 58,122
18th May 2026 (Mon) 0.6626 0.6744 0.638 0.6582 70,820
15th May 2026 (Fri) 0.6698 0.682 0.6676 0.6759 26,040
14th May 2026 (Thu) 0.6615 0.6984 0.6556 0.688 50,859
13th May 2026 (Wed) 0.6759 0.6774 0.6626 0.6705 36,429
12th May 2026 (Tue) 0.7115 0.7191 0.6709 0.6771 74,708
11th May 2026 (Mon) 0.7455 0.7613 0.7154 0.7276 94,719
FTSE 100 Latest
Value10,497.29
Change24.84