Get the Stockscreener App
0.2049
21.96%
0.0369
Castellum Inc Stock (CTM) Price History
The historical daily chart and data for Castellum Inc stock (CTM), show that the latest closing stock price as of November 27, 2024, is $0.2049.
- Castellum Inc all-time high stock price is $0.40, occurred on January 19, 2024.
- The lowest Castellum Inc stock price recorded was $0.1216 on August 05, 2024. Since then, Castellum Inc's stock price has risen over 68.50% to $0.2049 now.
- The 52-week high stock price for CTM is $0.40, representing a 95.22% increase from the current share price, occurred on January 19, 2024.
- The 52-week low stock price for CTM is $0.1216, indicating a -40.65% decrease from the current share price, occurred on August 05, 2024.
The table below shows more information about CTM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $0.22 | $0.172 | $0.048 | 2,162,019.0 | +21.96% |
| Nov 26, 2024 | $0.174 | $0.1554 | $0.0186 | 639,163.0 | +4.93% |
| Nov 25, 2024 | $0.1675 | $0.156 | $0.0115 | 170,745.0 | +0.88% |
| Nov 22, 2024 | $0.17 | $0.156 | $0.014 | 132,249.0 | -1.06% |
| Nov 21, 2024 | $0.1639 | $0.155 | $0.0089 | 213,880.0 | -4.52% |
| Nov 20, 2024 | $0.168 | $0.152 | $0.016 | 204,228.0 | -1.18% |
| Nov 19, 2024 | $0.17 | $0.159 | $0.011 | 116,877.0 | +1.98% |
| Nov 18, 2024 | $0.1667 | $0.155 | $0.0117 | 526,492.0 | -0.95% |
| Nov 15, 2024 | $0.1684 | $0.162 | $0.0064 | 92,338.0 | -1.00% |
| Nov 14, 2024 | $0.1799 | $0.16 | $0.0199 | 514,415.0 | +6.25% |
| Nov 13, 2024 | $0.1815 | $0.16 | $0.0215 | 713,048.0 | -10.46% |
| Nov 12, 2024 | $0.1818 | $0.174 | $0.0078 | 484,993.0 | -1.71% |
| Nov 11, 2024 | $0.1839 | $0.1675 | $0.0164 | 832,258.0 | -0.11% |
| Nov 08, 2024 | $0.1846 | $0.1676 | $0.017 | 1,374,002.0 | +1.79% |
| Nov 07, 2024 | $0.1927 | $0.166 | $0.0267 | 5,411,996.0 | +13.52% |
| Nov 06, 2024 | $0.162 | $0.15 | $0.012 | 6,643,364.0 | +6.49% |
| Nov 05, 2024 | $0.175 | $0.146 | $0.029 | 3,758,254.0 | -12.38% |
| Nov 04, 2024 | $0.2019 | $0.153 | $0.0489 | 65,070,081.0 | +18.62% |
| Nov 01, 2024 | $0.151 | $0.14 | $0.011 | 121,705.0 | -3.85% |
| Oct 31, 2024 | $0.1541 | $0.145 | $0.0091 | 94,734.0 | -3.90% |
| Oct 30, 2024 | $0.16 | $0.13 | $0.03 | 338,729.0 | -3.75% |
| Oct 29, 2024 | $0.1622 | $0.1565 | $0.0057 | 157,705.0 | -1.36% |
Castellum Inc Stock (CTM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Castellum Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CTM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Castellum Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Castellum Inc Stock (CTM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.22 | $0.14 | $0.08 | 91,344,126.0 | +38.45% |
| Oct, 2024 | $0.18 | $0.13 | $0.05 | 2,359,261.0 | -15.38% |
| Sep, 2024 | $0.1871 | $0.1515 | $0.0356 | 3,571,174.0 | +5.49% |
| Aug, 2024 | $0.178 | $0.1216 | $0.0564 | 6,924,230.0 | +7.59% |
| Jul, 2024 | $0.30 | $0.1361 | $0.1639 | 74,118,418.0 | -17.15% |
| Jun, 2024 | $0.22 | $0.1707 | $0.0493 | 3,203,612.0 | -14.80% |
| May, 2024 | $0.292 | $0.201 | $0.091 | 2,521,563.0 | -19.15% |
| Apr, 2024 | $0.28 | $0.2019 | $0.0781 | 2,064,082.0 | +3.77% |
| Mar, 2024 | $0.3635 | $0.2218 | $0.1417 | 4,062,377.0 | -10.77% |
| Feb, 2024 | $0.335 | $0.275 | $0.06 | 2,651,839.0 | -1.49% |
| Jan, 2024 | $0.40 | $0.2524 | $0.1476 | 5,090,235.0 | +0.00% |
0.78%
0.27%
Cap:
|
Volume (24h):