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
28th Sep 2026 (Mon) 0.6202 0.6202 0.60 0.61 88,044
25th Sep 2026 (Fri) 0.6489 0.6658 0.624 0.6288 28,394
24th Sep 2026 (Thu) 0.635 0.6393 0.6225 0.6246 10,424
23rd Sep 2026 (Wed) 0.6421 0.6421 0.6302 0.6326 6,820
22nd Sep 2026 (Tue) 0.647 0.6627 0.647 0.64 30,069
21st Sep 2026 (Mon) 0.6295 0.642 0.6295 0.6322 28,992
18th Sep 2026 (Fri) 0.6209 0.6274 0.612 0.6093 10,958
17th Sep 2026 (Thu) 0.6188 0.6269 0.6142 0.6146 16,030
16th Sep 2026 (Wed) 0.6135 0.6181 0.6039 0.605 3,763
15th Sep 2026 (Tue) 0.6202 0.6202 0.6067 0.6067 17,572
14th Sep 2026 (Mon) 0.6251 0.6368 0.619 0.6271 22,807
11th Sep 2026 (Fri) 0.6214 0.64 0.62 0.6209 26,721
10th Sep 2026 (Thu) 0.6136 0.63 0.6059 0.6178 21,567
9th Sep 2026 (Wed) 0.6272 0.6272 0.60 0.5999 55,110
8th Sep 2026 (Tue) 0.6334 0.6334 0.6125 0.6303 13,992
7th Sep 2026 (Mon) 0.6086 0.633 0.6086 0.6247 42,539
4th Sep 2026 (Fri) 0.6086 0.633 0.6086 0.6247 42,539
3rd Sep 2026 (Thu) 0.5795 0.61 0.5795 0.6034 36,006
2nd Sep 2026 (Wed) 0.5778 0.5835 0.5553 0.5713 13,127
1st Sep 2026 (Tue) 0.596 0.596 0.5702 0.57 89,127
31st Aug 2026 (Mon) 0.6334 0.6358 0.598 0.6039 126,959
28th Aug 2026 (Fri) 0.61 0.61 0.595 0.6069 42,548
27th Aug 2026 (Thu) 0.607 0.6106 0.601 0.6079 25,759
26th Aug 2026 (Wed) 0.598 0.615 0.598 0.6099 25,936
25th Aug 2026 (Tue) 0.61 0.6117 0.60 0.605 32,726
24th Aug 2026 (Mon) 0.614 0.6168 0.6005 0.608 16,930
21st Aug 2026 (Fri) 0.619 0.619 0.6009 0.6106 41,510
20th Aug 2026 (Thu) 0.615 0.616 0.6021 0.6176 28,002
19th Aug 2026 (Wed) 0.616 0.6227 0.6102 0.6161 22,493
18th Aug 2026 (Tue) 0.6203 0.6379 0.6138 0.616 15,977
17th Aug 2026 (Mon) 0.65 0.6521 0.6284 0.6284 54,137
14th Aug 2026 (Fri) 0.655 0.6628 0.6433 0.6518 91,838
13th Aug 2026 (Thu) 0.6349 0.6599 0.6301 0.658 63,402
12th Aug 2026 (Wed) 0.6056 0.6372 0.6013 0.6303 85,176
11th Aug 2026 (Tue) 0.605 0.6128 0.5821 0.605 168,467
10th Aug 2026 (Mon) 0.615 0.6153 0.60 0.6101 30,075
7th Aug 2026 (Fri) 0.631 0.66 0.61 0.6151 392,861
6th Aug 2026 (Thu) 0.785 0.81 0.7802 0.7963 205,797
5th Aug 2026 (Wed) 0.787 0.7964 0.7684 0.7861 63,414
4th Aug 2026 (Tue) 0.74 0.8099 0.74 0.791 90,863
3rd Aug 2026 (Mon) 0.7253 0.7428 0.7178 0.7349 46,352
31st Jul 2026 (Fri) 0.7275 0.736 0.7065 0.7177 53,172
30th Jul 2026 (Thu) 0.6789 0.7242 0.6753 0.7122 78,413
29th Jul 2026 (Wed) 0.6921 0.7085 0.66 0.664 63,930
FTSE 100 Latest
Value10,719.94
Change35.06