Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE American - Nasdaq Real Time Price USD

Castellum, Inc. (CTM)

Compare
0.9620
+0.0137
+(1.44%)
At close: April 14 at 4:00:00 PM EDT
0.9800
+0.02
+(1.87%)
Pre-Market: 8:03:04 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.98701.03000.92500.96200.96201,089,300
Apr 11, 20250.93000.97000.92600.94800.9480743,400
Apr 10, 20250.98000.98000.92000.94400.9440883,800
Apr 9, 20250.87300.97900.85100.96900.96901,673,200
Apr 8, 20250.94001.02000.85300.87000.87001,771,000
Apr 7, 20250.82600.94700.82600.89700.89701,386,300
Apr 4, 20250.96900.96900.88000.93600.93602,295,500
Apr 3, 20251.00001.03000.97001.00001.00001,120,200
Apr 2, 20251.00001.07501.00001.04001.04001,261,400
Apr 1, 20251.05001.08000.99101.06001.06001,552,900
Mar 31, 20250.99001.07000.98201.06001.06001,543,500
Mar 28, 20251.05001.05501.00001.03001.03002,391,000
Mar 27, 20251.11001.12001.02001.06001.06002,849,200
Mar 26, 20251.20001.21901.08001.12001.12003,356,100
Mar 25, 20251.25001.26001.19001.22001.22002,779,500
Mar 24, 20251.33001.49001.19001.26001.260011,334,800
Mar 21, 20251.22001.27001.18001.23001.23002,440,800
Mar 20, 20251.29001.30001.19001.22001.22003,138,900
Mar 19, 20251.13001.30001.13001.28001.28005,995,400
Mar 18, 20251.07001.18001.06001.13001.13003,608,100
Mar 17, 20250.96501.18000.94001.10001.100013,632,000
Mar 14, 20251.15001.22001.13001.18001.18002,869,800
Mar 13, 20251.21001.23901.06001.11001.11003,023,500
Mar 12, 20251.18001.30001.18001.22001.22002,494,400
Mar 11, 20251.06001.22001.06001.17001.17002,364,500
Mar 10, 20251.14001.17901.02001.07001.07002,593,500
Mar 7, 20251.25001.27001.12001.22001.22003,476,200
Mar 6, 20251.36001.42801.26001.26001.26004,460,700
Mar 5, 20251.55001.63001.38001.44001.44007,337,100
Mar 4, 20251.13001.52001.10001.52001.520010,502,100
Mar 3, 20251.34001.67001.22001.25001.250043,796,300
Feb 28, 20251.07001.18000.95001.08001.080015,951,700
Feb 27, 20250.95001.02000.93000.93000.93001,328,400
Feb 26, 20250.87001.04000.87000.98300.98302,830,000
Feb 25, 20250.84000.99000.75000.98100.98108,182,100
Feb 24, 20250.83000.83600.75000.78000.78001,697,100
Feb 21, 20250.90600.92700.83500.83700.83701,292,000
Feb 20, 20250.90100.91000.87200.88500.88501,396,700
Feb 19, 20250.95000.96000.88600.93000.93002,702,400
Feb 18, 20251.00001.02000.96000.98100.98102,720,700
Feb 14, 20251.06001.10001.01001.05001.05003,689,400
Feb 13, 20251.08001.20001.00001.13001.13006,418,200
Feb 12, 20250.97101.08000.93901.07001.07003,029,900
Feb 11, 20251.00001.06000.92001.02001.02003,157,800
Feb 10, 20251.12001.15500.95001.04001.04006,940,800
Feb 7, 20251.14001.35000.96001.04001.040022,677,100
Feb 6, 20250.84001.05000.80300.99800.998013,834,200
Feb 5, 20250.65900.78100.62500.76300.76305,119,800
Feb 4, 20250.65400.68900.61300.65700.65702,030,700
Feb 3, 20250.64000.68300.61600.65400.65402,119,900
Jan 31, 20250.70000.77000.67100.69100.69101,883,700
Jan 30, 20250.73200.80000.65200.70700.70703,059,500
Jan 29, 20250.74300.77000.70100.72600.72601,582,700
Jan 28, 20250.83400.84200.73100.77000.77002,566,000
Jan 27, 20250.84000.92000.80000.84400.84402,681,200
Jan 24, 20250.91000.99400.88000.90500.90502,512,800
Jan 23, 20251.06001.06000.90000.93000.93003,544,500
Jan 22, 20251.02001.07000.98001.07001.07002,934,700
Jan 21, 20251.15001.16700.98001.09001.09004,721,900
Jan 17, 20251.11001.29001.06001.11001.11005,757,000
Jan 16, 20250.98001.19000.96501.10001.10005,531,700
Jan 15, 20250.89001.07000.82001.00001.00007,551,300
Jan 14, 20250.91701.08000.82200.84000.840026,424,600
Jan 13, 20250.82000.90000.65400.72000.72007,942,300
Jan 10, 20251.13001.18001.03001.04001.04005,018,000
Jan 8, 20251.02001.30000.90001.14001.140010,536,500
Jan 7, 20251.39001.40001.18001.20001.20007,890,300
Jan 6, 20251.89001.94001.38001.47001.470014,527,800
Jan 3, 20251.54001.73001.30001.67001.670016,446,100
Jan 2, 20252.00002.00001.70001.77001.77008,658,500
Dec 31, 20242.17002.19001.60002.00002.000017,315,800
Dec 30, 20242.22002.83001.98002.58002.580059,326,900
Dec 27, 20241.23001.63000.86001.42001.420045,218,900
Dec 26, 20240.81001.71000.67001.38001.3800104,067,600
Dec 24, 20240.49000.58900.48200.58000.580016,074,700
Dec 23, 20240.43000.44000.39300.42900.429012,483,600
Dec 20, 20240.46300.60000.42200.60000.60008,987,800
Dec 19, 20240.33000.46000.32000.41000.41006,141,000
Dec 18, 20240.31900.33000.29100.30000.3000797,000
Dec 17, 20240.29000.31900.28000.29200.29201,087,100
Dec 16, 20240.25500.29100.25500.29000.2900811,000
Dec 13, 20240.29100.30000.26200.26400.2640641,100
Dec 12, 20240.29600.30300.26600.28900.2890845,700
Dec 11, 20240.32000.32800.28300.29300.29301,704,000
Dec 10, 20240.34700.38000.31300.32100.32101,385,600
Dec 9, 20240.31200.35000.30600.34100.34102,142,300
Dec 6, 20240.37500.44000.25500.30000.30006,510,500
Dec 5, 20240.28600.40000.28100.35000.35009,550,800
Dec 4, 20240.24300.27800.23000.27800.27801,856,200
Dec 3, 20240.25100.25500.22100.23100.23101,751,600
Dec 2, 20240.23000.31200.21500.25500.255014,264,400
Nov 29, 20240.22000.22000.19200.20000.2000885,400
Nov 27, 20240.18000.22000.17200.20500.20502,259,100
Nov 26, 20240.16000.17400.15500.16800.1680640,400
Nov 25, 20240.15900.16700.15600.16000.1600182,400
Nov 22, 20240.15700.17000.15600.15900.1590133,600
Nov 21, 20240.15500.16400.15500.16000.1600214,500
Nov 20, 20240.16500.16800.15200.16800.1680204,800
Nov 19, 20240.16600.17000.15900.17000.1700153,600
Nov 18, 20240.15800.16700.15500.16700.1670532,800
Nov 15, 20240.16600.16800.16200.16800.1680125,400
Nov 14, 20240.16000.18000.16000.17000.1700545,300
Nov 13, 20240.18200.18200.16000.16000.1600718,700
Nov 12, 20240.18200.18200.17400.17900.1790486,000
Nov 11, 20240.18400.18400.16800.18200.1820864,400
Nov 8, 20240.17500.18500.16800.18200.18201,392,400
Nov 7, 20240.17000.19300.16600.17900.17905,556,500
Nov 6, 20240.15000.16200.15000.15800.15807,146,200
Nov 5, 20240.16000.17500.14600.14800.14803,873,100
Nov 4, 20240.18200.20200.15300.16900.169065,452,000
Nov 1, 20240.14800.15100.14000.14200.1420121,800
Oct 31, 20240.15400.15400.14500.14800.148095,100
Oct 30, 20240.16000.16000.13000.15400.1540341,700
Oct 29, 20240.16200.16200.15700.16000.1600157,800
Oct 28, 20240.16200.16500.16000.16200.1620116,700
Oct 25, 20240.15900.16400.15900.16200.1620125,300
Oct 24, 20240.16700.16800.15900.15900.1590152,600
Oct 23, 20240.16900.17500.16200.16700.167077,500
Oct 22, 20240.16700.17500.16200.17100.1710101,900
Oct 21, 20240.15500.16800.15500.16700.1670120,900
Oct 18, 20240.16500.16800.16000.16800.1680120,600
Oct 17, 20240.17100.17100.15500.16500.1650209,200
Oct 16, 20240.16500.17200.16300.17100.171081,600
Oct 15, 20240.17000.17000.16100.16900.169075,600
Oct 14, 20240.17000.17100.16100.17000.170056,000
Oct 11, 20240.16900.17200.16100.17100.171049,600
Oct 10, 20240.17500.17500.16500.17300.173055,300
Oct 9, 20240.17100.17500.17000.17300.173028,000
Oct 8, 20240.16100.17300.16100.17300.173070,500
Oct 7, 20240.16300.16900.16200.16700.167024,600
Oct 4, 20240.17500.17500.16100.17000.170070,300
Oct 3, 20240.16000.18000.15700.17200.1720134,200
Oct 2, 20240.16000.16700.15600.16000.160086,500
Oct 1, 20240.17000.17900.16200.16700.167052,000
Sep 30, 20240.17300.17900.16600.17500.1750147,800
Sep 27, 20240.17100.18000.16100.17300.1730111,100
Sep 26, 20240.18000.18000.17000.17400.174040,000
Sep 25, 20240.18700.18700.17000.17400.1740172,900
Sep 24, 20240.18700.18700.17100.17900.1790581,700
Sep 23, 20240.17600.18000.17000.17700.177083,600
Sep 20, 20240.17000.18500.16600.18500.1850123,800
Sep 19, 20240.17700.17700.16500.17700.1770213,000
Sep 18, 20240.16800.17700.16000.17700.1770124,600
Sep 17, 20240.17600.17600.16900.17200.172064,000
Sep 16, 20240.17500.17700.17000.17100.1710116,700
Sep 13, 20240.17000.17400.16900.17300.1730236,000
Sep 12, 20240.18000.18000.16600.17100.1710175,700
Sep 11, 20240.16900.17400.16600.17000.1700206,600
Sep 10, 20240.16400.17000.16100.16700.167097,100
Sep 9, 20240.16800.16800.16000.16400.164094,700
Sep 6, 20240.16900.16900.15800.16500.1650145,100
Sep 5, 20240.17000.17000.15600.16500.1650139,200
Sep 4, 20240.16800.17000.15600.15600.1560538,900
Sep 3, 20240.16900.16900.15200.16600.1660290,900
Aug 30, 20240.17700.17700.16000.16600.1660183,500
Aug 29, 20240.16700.17300.15500.17000.1700241,500
Aug 28, 20240.17100.17100.15500.16600.1660357,700
Aug 27, 20240.17200.17200.16500.16900.1690157,300
Aug 26, 20240.17600.17600.16500.16900.1690207,500
Aug 23, 20240.16600.17400.16500.17300.1730297,200
Aug 22, 20240.17800.17800.16500.16700.1670181,700
Aug 21, 20240.17500.17500.16500.17300.1730348,600
Aug 20, 20240.17100.17200.16500.16800.1680154,900
Aug 19, 20240.17400.17400.16100.16500.1650424,100
Aug 16, 20240.16700.17500.16400.17200.1720497,900
Aug 15, 20240.16800.16800.15600.16500.1650240,100
Aug 14, 20240.14500.16500.13800.16400.1640865,700
Aug 13, 20240.14400.15000.14100.14500.1450226,800
Aug 12, 20240.14100.14500.13500.13900.1390355,600
Aug 9, 20240.14500.14700.13200.14100.1410353,100
Aug 8, 20240.14200.14500.13000.13900.1390182,800
Aug 7, 20240.14300.14800.13200.13700.1370396,400
Aug 6, 20240.14800.14800.13500.13900.1390451,800
Aug 5, 20240.14400.14600.12200.14200.1420395,700
Aug 2, 20240.15900.15900.14500.15200.1520503,400
Aug 1, 20240.15400.15600.15200.15400.1540299,800
Jul 31, 20240.14800.15500.14400.15400.1540519,100
Jul 30, 20240.15000.15200.14000.15000.1500621,100
Jul 29, 20240.15300.15300.13900.14600.1460672,500
Jul 26, 20240.15600.16000.14800.15200.1520713,100
Jul 25, 20240.15500.16200.14800.15600.15601,586,300
Jul 24, 20240.16000.16500.13600.15000.15001,788,200
Jul 23, 20240.17000.17300.14400.16600.16606,159,600
Jul 22, 20240.30000.30000.17800.20000.200061,277,200
Jul 19, 20240.21900.22000.20000.20800.208064,600
Jul 18, 20240.21000.22000.20400.21000.210022,600
Jul 17, 20240.21800.22100.20600.21400.214079,000
Jul 16, 20240.23000.23000.20800.21800.218062,500
Jul 15, 20240.21900.22500.20000.22000.2200161,100
Jul 12, 20240.20800.22000.20100.22000.2200100,700
Jul 11, 20240.22500.22500.19600.20600.2060583,700
Jul 10, 20240.20100.21600.19500.20000.200099,700
Jul 9, 20240.20000.21800.19000.20800.208084,700
Jul 8, 20240.20600.22000.19700.20300.203059,400
Jul 5, 20240.22000.22000.19700.20500.2050164,000
Jul 3, 20240.22600.22600.20000.22000.2200311,800
Jul 2, 20240.21600.23000.19100.21900.2190242,600
Jul 1, 20240.19000.21500.18900.21200.2120152,400
Jun 28, 20240.18000.22000.18000.18600.1860411,500
Jun 27, 20240.19200.19200.18100.18800.188070,800
Jun 26, 20240.19500.19600.18100.18200.1820105,200
Jun 25, 20240.20100.20100.18900.19000.190071,900
Jun 24, 20240.18000.20100.17600.18900.1890224,500
Jun 21, 20240.18200.18800.17500.18300.1830233,900
Jun 20, 20240.18400.19000.17100.17800.1780335,000
Jun 18, 20240.19000.20000.18000.18000.1800123,600
Jun 17, 20240.19900.20200.17500.18500.1850158,200
Jun 14, 20240.21200.21200.18300.18300.183098,900
Jun 13, 20240.20000.21600.19100.21300.2130119,500
Jun 12, 20240.19300.20600.18800.19800.198090,900
Jun 11, 20240.20100.20100.18900.19300.1930133,300
Jun 10, 20240.20000.21000.19000.19300.193083,300
Jun 7, 20240.20600.21000.19200.19300.1930145,400
Jun 6, 20240.19000.21000.19000.19800.1980131,000
Jun 5, 20240.21000.21900.18200.19300.1930517,500
Jun 4, 20240.20400.21500.20000.21000.2100120,100
Jun 3, 20240.21800.21800.20400.20400.204091,400
May 31, 20240.22300.22300.20700.21800.218091,800
May 30, 20240.22300.22400.20100.21700.217052,500
May 29, 20240.23300.23500.20100.21700.2170764,700
May 28, 20240.24100.26000.23500.23500.235089,600
May 24, 20240.24000.26800.23400.24800.2480140,700
May 23, 20240.24400.25000.23100.24900.249067,500
May 22, 20240.23900.24900.23100.24500.245046,200
May 21, 20240.23800.25000.23000.24000.240086,900
May 20, 20240.26800.26800.23700.23800.238088,000
May 17, 20240.23700.26800.23500.25500.2550200,700
May 16, 20240.25200.26000.23000.24400.2440103,900
May 15, 20240.25500.27800.23100.26000.2600223,400
May 14, 20240.29200.29200.26000.28500.285079,600
May 13, 20240.26500.28900.25900.28900.289036,400
May 10, 20240.24100.28900.24000.27300.2730246,000
May 9, 20240.26400.26400.24400.25400.254022,900
May 8, 20240.24600.26000.24000.25000.250028,500
May 7, 20240.26000.26500.23500.26000.260057,000
May 6, 20240.25000.26500.24400.24900.249047,700
May 3, 20240.26400.26500.24600.26500.265041,900
May 2, 20240.25200.26000.24000.24600.246032,800
May 1, 20240.25400.26700.24200.25000.250019,400
Apr 30, 20240.27000.27000.24300.27000.270090,400
Apr 29, 20240.25500.27100.25000.27000.270045,100
Apr 26, 20240.23500.27800.23500.26400.264097,800
Apr 25, 20240.25400.25500.24000.24800.248073,600
Apr 24, 20240.25300.26000.23600.24800.248034,300
Apr 23, 20240.24800.24900.23900.24000.240031,300
Apr 22, 20240.25000.26000.23000.23700.2370127,000
Apr 19, 20240.22500.24500.22500.24100.241065,100
Apr 18, 20240.24100.24300.22000.23200.2320145,600
Apr 17, 20240.21900.23500.21900.22000.220048,800
Apr 16, 20240.22500.23000.21500.22500.2250175,300
Apr 15, 20240.22900.24000.21500.22400.2240190,200

Related Tickers

BBAI BigBear.ai Holdings, Inc.
2.6200
-6.76%
 
CYCU Cycurion, Inc. Common Stock
0.5081
+2.54%
 
ARBB ARB IOT Group Limited
0.6500
+20.10%
 
APLD Applied Digital Corporation
5.37
+1.51%
 
IOTR iOThree Limited Ordinary Shares
4.1100
+21.24%
 
NOTE FiscalNote Holdings, Inc.
0.6218
-7.18%
 
INOD Innodata Inc.
35.16
-5.20%
 
TSSI TSS, Inc.
7.34
+3.97%
 
AUR Aurora Innovation, Inc.
6.03
-2.58%
 
VNET VNET Group, Inc.
5.50
-0.72%