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
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
8th May 2026 (Fri) 0.7556 0.805 0.7159 0.753 1,483,930
7th May 2026 (Thu) 0.6961 0.6961 0.6419 0.6566 83,782
6th May 2026 (Wed) 0.671 0.6968 0.668 0.692 41,959
5th May 2026 (Tue) 0.69 0.696 0.6621 0.666 34,115
4th May 2026 (Mon) 0.6681 0.69 0.6674 0.6766 38,057
1st May 2026 (Fri) 0.6638 0.67 0.6314 0.6569 23,147
30th Apr 2026 (Thu) 0.644 0.6699 0.635 0.6645 18,500
29th Apr 2026 (Wed) 0.664 0.664 0.6329 0.6407 24,320
28th Apr 2026 (Tue) 0.693 0.693 0.6661 0.6668 28,274
27th Apr 2026 (Mon) 0.70 0.7179 0.70 0.70 12,104
24th Apr 2026 (Fri) 0.70 0.704 0.6854 0.6903 19,066
23rd Apr 2026 (Thu) 0.7249 0.7249 0.681 0.6926 30,899
22nd Apr 2026 (Wed) 0.7166 0.73 0.71 0.7201 43,535
21st Apr 2026 (Tue) 0.7203 0.7204 0.6956 0.7011 15,516
20th Apr 2026 (Mon) 0.711 0.7265 0.70 0.725 15,918
17th Apr 2026 (Fri) 0.7334 0.75 0.72 0.7295 30,402
16th Apr 2026 (Thu) 0.7005 0.71 0.6892 0.7011 25,530
15th Apr 2026 (Wed) 0.69 0.721 0.69 0.7191 25,422
14th Apr 2026 (Tue) 0.6848 0.7116 0.683 0.682 27,236
13th Apr 2026 (Mon) 0.6501 0.6815 0.6391 0.6846 34,255
10th Apr 2026 (Fri) 0.6701 0.6801 0.64 0.6533 79,558
9th Apr 2026 (Thu) 0.685 0.6859 0.6511 0.6679 31,204
8th Apr 2026 (Wed) 0.6948 0.70 0.6575 0.669 48,006
7th Apr 2026 (Tue) 0.65 0.65 0.617 0.6281 27,417
6th Apr 2026 (Mon) 0.6963 0.6983 0.66 0.6601 36,456
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
FTSE 100 Latest
Value10,466.26
Change22.79