Dark

CTM
Castellum, Inc.
stock NYSEAMERICAN

At Close

Jun 9, 2025 3:59:30 PM EDT

1.28USD+8.898%(+0.10)3,234,541

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 9, 2025 9:27:30 AM EDT

1.19USD+0.847%(+0.01)130,067

After-hours

Jun 9, 2025 4:58:30 PM EDT

1.29USD+0.389%(+0.01)23,215

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-09	1.180000	1.300000	1.140000	1.270000	+7.627%	3,234,541	0.000%
2025-06-06	1.220000	1.230000	1.100000	1.180000	0.000%	3,065,382	+7.627%
2025-06-05	1.010000	1.220000	1.010000	1.180000	+16.832%	6,545,312	+7.627%
2025-06-04	1.020000	1.020000	0.977700	1.010000	0.000%	962,765	+25.743%
2025-06-03	1.020000	1.030000	0.990000	1.010000	+1.508%	806,250	+25.743%
2025-06-02	1.000000	1.020000	0.962800	0.995000	+1.531%	656,883	+27.638%
2025-05-30	1.000000	1.030000	0.970300	0.980000	-2.970%	1,299,998	+29.592%
2025-05-29	1.070000	1.070000	1.000000	1.010000	-3.810%	1,011,212	+25.743%
2025-05-28	1.060000	1.070000	1.040000	1.050000	-0.943%	861,430	+20.952%
2025-05-27	1.050000	1.070000	1.030000	1.060000	+2.913%	1,235,266	+19.811%
2025-05-23	0.965700	1.030000	0.958900	1.030000	+3.000%	785,676	+23.301%
2025-05-22	0.950000	1.020000	0.945300	1.000000	+5.820%	1,334,349	+27.000%
2025-05-21	1.000000	1.000000	0.930000	0.945000	-7.353%	2,217,673	+34.392%
2025-05-20	1.040000	1.080000	1.000000	1.020000	-1.923%	1,612,618	+24.510%
2025-05-19	1.080000	1.140000	1.000000	1.040000	-7.143%	2,257,741	+22.115%
2025-05-16	1.070000	1.130000	1.040000	1.120000	+6.667%	2,077,131	+13.393%
2025-05-15	1.070000	1.070000	1.030000	1.050000	+1.942%	842,890	+20.952%
2025-05-14	1.090000	1.094600	1.000000	1.030000	-3.738%	1,161,605	+23.301%
2025-05-13	1.020000	1.100000	1.020000	1.070000	+2.885%	1,597,495	+18.692%
2025-05-12	1.040000	1.060000	0.996100	1.040000	+5.680%	2,200,238	+22.115%
2025-05-09	1.050000	1.060000	0.941600	0.984100	+5.817%	2,744,202	+29.052%
2025-05-08	0.910000	0.933000	0.886000	0.930000	+4.530%	714,241	+36.559%
2025-05-07	0.900000	0.916000	0.865000	0.889700	-0.514%	591,182	+42.745%
2025-05-06	0.920900	0.940000	0.863100	0.894300	-3.683%	1,104,679	+42.011%
2025-05-05	0.962900	0.965000	0.912300	0.928500	-3.802%	781,175	+36.780%
2025-05-02	0.960000	0.970000	0.950000	0.965200	+1.600%	663,169	+31.579%
2025-05-01	0.979000	0.988800	0.950000	0.950000	-3.061%	515,286	+33.684%
2025-04-30	0.974500	0.980000	0.930000	0.980000	-1.389%	599,696	+29.592%
2025-04-29	1.000000	1.009900	0.968400	0.993800	-0.620%	618,789	+27.792%
2025-04-28	1.030000	1.030000	0.952000	1.000000	-0.990%	672,067	+27.000%
2025-04-25	1.030000	1.050000	0.990100	1.010000	+1.304%	777,998	+25.743%
2025-04-24	0.990000	1.070000	0.970800	0.997000	+3.854%	1,419,422	+27.382%
2025-04-23	0.910700	0.990000	0.910700	0.960000	+6.726%	880,728	+32.292%
2025-04-22	0.899100	0.909999	0.869700	0.899500	+2.239%	449,223	+41.190%
2025-04-21	0.920000	0.940000	0.868800	0.879800	-5.398%	667,031	+44.351%
2025-04-17	0.940000	0.942900	0.900000	0.930000	-1.368%	576,142	+36.559%
2025-04-16	0.958100	0.970000	0.920100	0.942900	-3.952%	718,578	+34.691%
2025-04-15	0.957700	1.020000	0.957700	0.981700	+2.048%	1,006,798	+29.367%
2025-04-14	0.987000	1.030000	0.925000	0.962000	+1.445%	1,092,193	+32.017%
2025-04-11	0.930000	0.969900	0.925900	0.948300	+0.487%	743,367	+33.924%
2025-04-10	0.980000	0.980000	0.920000	0.943700	-2.601%	883,760	+34.577%
2025-04-09	0.873400	0.978698	0.850600	0.968900	+11.368%	1,673,176	+31.076%
2025-04-08	0.940100	1.020000	0.852500	0.870000	-2.967%	1,771,048	+45.977%
2025-04-07	0.826300	0.946600	0.826300	0.896600	-4.250%	1,386,329	+41.646%
2025-04-04	0.969100	0.969400	0.880000	0.936400	-6.360%	2,295,494	+35.626%
2025-04-03	1.000000	1.030000	0.970100	1.000000	-3.846%	1,120,182	+27.000%
2025-04-02	1.000000	1.075000	1.000000	1.040000	-1.887%	1,261,437	+22.115%
2025-04-01	1.050000	1.080000	0.990700	1.060000	0.000%	1,552,945	+19.811%
2025-03-31	0.990000	1.070000	0.982100	1.060000	+2.913%	1,543,514	+19.811%
2025-03-28	1.050000	1.055000	1.000000	1.030000	-2.830%	2,390,965	+23.301%
2025-03-27	1.110000	1.120000	1.020000	1.060000	-5.357%	2,849,226	+19.811%
2025-03-26	1.200000	1.219200	1.080000	1.120000	-8.197%	3,368,304	+13.393%
2025-03-25	1.250000	1.260000	1.190000	1.220000	-3.175%	2,779,548	+4.098%
2025-03-24	1.330000	1.490000	1.190000	1.260000	+2.439%	11,334,793	+0.794%
2025-03-21	1.220000	1.270000	1.180000	1.230000	+0.820%	2,425,160	+3.252%
2025-03-20	1.290000	1.300000	1.190000	1.220000	-4.688%	3,138,934	+4.098%
2025-03-19	1.130000	1.300000	1.130000	1.280000	+13.274%	5,995,443	-0.781%
2025-03-18	1.070000	1.180000	1.060000	1.130000	+2.727%	3,606,559	+12.389%
2025-03-17	0.965200	1.180000	0.940000	1.100000	-6.780%	13,632,032	+15.455%
2025-03-14	1.150000	1.220000	1.130000	1.180000	+6.306%	2,869,773	+7.627%
2025-03-13	1.210000	1.238800	1.060000	1.110000	-9.016%	3,023,499	+14.414%
2025-03-12	1.180000	1.300000	1.180000	1.220000	+4.274%	2,463,857	+4.098%
2025-03-11	1.060000	1.220000	1.060000	1.170000	+9.346%	2,364,515	+8.547%
2025-03-10	1.140000	1.179300	1.020000	1.070000	-12.295%	2,593,478	+18.692%
2025-03-07	1.250000	1.270000	1.120000	1.220000	-3.175%	3,476,159	+4.098%
2025-03-06	1.360000	1.428400	1.260000	1.260000	-12.500%	4,460,687	+0.794%
2025-03-05	1.550000	1.630000	1.380000	1.440000	-5.263%	7,337,146	-11.806%
2025-03-04	1.130000	1.520000	1.100000	1.520000	+21.600%	10,502,127	-16.447%
2025-03-03	1.340000	1.670000	1.220000	1.250000	+15.741%	43,796,251	+1.600%
2025-02-28	1.070000	1.180000	0.950100	1.080000	+16.129%	15,951,691	+17.593%
2025-02-27	0.950000	1.020000	0.930000	0.930000	-5.372%	1,328,401	+36.559%
2025-02-26	0.870000	1.040000	0.870000	0.982800	+0.163%	2,832,262	+29.223%
2025-02-25	0.839900	0.990000	0.750100	0.981200	+25.795%	8,182,053	+29.433%
2025-02-24	0.830000	0.835900	0.750000	0.780000	-6.832%	1,697,146	+62.821%
2025-02-21	0.906100	0.926800	0.835000	0.837200	-5.369%	1,291,975	+51.696%
2025-02-20	0.900500	0.910000	0.871500	0.884700	-4.871%	1,396,685	+43.551%
2025-02-19	0.950000	0.960000	0.885700	0.930000	-5.228%	2,702,376	+36.559%
2025-02-18	1.000000	1.020000	0.960000	0.981300	-6.543%	2,720,656	+29.420%
2025-02-14	1.060000	1.100000	1.010000	1.050000	-7.080%	3,689,380	+20.952%
2025-02-13	1.080000	1.200000	1.000000	1.130000	+5.607%	6,418,152	+12.389%
2025-02-12	0.970500	1.080000	0.939100	1.070000	+4.902%	3,029,867	+18.692%
2025-02-11	1.000000	1.060000	0.920000	1.020000	-1.923%	3,157,812	+24.510%
2025-02-10	1.120000	1.155000	0.950000	1.040000	0.000%	6,940,458	+22.115%
2025-02-07	1.140000	1.350000	0.960000	1.040000	+4.208%	22,677,058	+22.115%
2025-02-06	0.840300	1.050000	0.802900	0.998000	+30.748%	13,834,188	+27.255%
2025-02-05	0.658700	0.781100	0.625200	0.763300	+16.215%	5,119,831	+66.383%
2025-02-04	0.654300	0.688900	0.612600	0.656800	+0.382%	2,030,688	+93.362%
2025-02-03	0.639500	0.683399	0.616050	0.654300	-5.325%	2,119,882	+94.101%
2025-01-31	0.700000	0.770000	0.670500	0.691100	-2.235%	1,883,719	+83.765%
2025-01-30	0.731500	0.800000	0.652000	0.706900	-2.658%	3,059,488	+79.658%
2025-01-29	0.742800	0.770000	0.700500	0.726200	-5.652%	1,582,650	+74.883%
2025-01-28	0.833700	0.842300	0.730601	0.769700	-8.760%	2,565,950	+64.999%
2025-01-27	0.840000	0.919800	0.799600	0.843600	-6.815%	2,681,159	+50.545%
2025-01-24	0.910000	0.994100	0.880000	0.905300	-2.656%	2,512,764	+40.285%
2025-01-23	1.060000	1.060000	0.900200	0.930000	-13.084%	3,544,533	+36.559%
2025-01-22	1.020000	1.070000	0.980000	1.070000	-1.835%	2,934,660	+18.692%
2025-01-21	1.150000	1.166700	0.980000	1.090000	-1.802%	4,721,922	+16.514%
2025-01-17	1.110000	1.290000	1.060000	1.110000	+0.909%	5,756,955	+14.414%
2025-01-16	0.980000	1.190000	0.964500	1.100000	+10.000%	5,531,677	+15.455%
2025-01-15	0.890000	1.070000	0.819800	1.000000	+19.019%	7,551,268	+27.000%
2025-01-14	0.917100	1.080000	0.822100	0.840200	+16.678%	26,424,622	+51.154%
2025-01-13	0.820000	0.899700	0.654000	0.720100	-30.760%	7,942,267	+76.364%
2025-01-10	1.130000	1.180000	1.030000	1.040000	-8.772%	5,018,001	+22.115%
2025-01-08	1.020000	1.300000	0.900000	1.140000	-5.000%	10,536,461	+11.404%
2025-01-07	1.390000	1.400000	1.180000	1.200000	-18.367%	7,890,253	+5.833%
2025-01-06	1.890000	1.940000	1.380000	1.470000	-11.976%	14,527,815	-13.605%
2025-01-03	1.540000	1.730000	1.300000	1.670000	-5.650%	16,446,079	-23.952%
2025-01-02	2.000000	2.000000	1.700000	1.770000	-11.500%	8,658,300	-28.249%
2024-12-31	2.170000	2.190000	1.600000	2.000000	-22.481%	17,315,757	-36.500%
2024-12-30	2.220000	2.830000	1.980000	2.580000	+81.690%	59,326,886	-50.775%
2024-12-27	1.230000	1.630000	0.860000	1.420000	+2.899%	45,218,205	-10.563%
2024-12-26	0.810000	1.710000	0.670000	1.380000	+137.931%	104,508,297	-7.971%
2024-12-24	0.490000	0.589000	0.481500	0.580000	+35.230%	16,074,693	+118.966%
2024-12-23	0.430000	0.440000	0.392700	0.428900	-28.457%	12,483,618	+196.106%
2024-12-20	0.463000	0.599500	0.421600	0.599500	+46.255%	8,954,430	+111.843%
2024-12-19	0.330000	0.460000	0.320000	0.409900	+36.633%	6,141,015	+209.832%
2024-12-18	0.319000	0.329900	0.291000	0.300000	+2.740%	797,032	+323.333%
2024-12-17	0.290000	0.319000	0.280000	0.292000	+0.690%	1,087,086	+334.932%
2024-12-16	0.255100	0.291000	0.255100	0.290000	+9.807%	811,027	+337.931%
2024-12-13	0.291400	0.299999	0.262400	0.264100	-8.648%	641,099	+380.878%
2024-12-12	0.295800	0.302500	0.265700	0.289100	-1.365%	845,716	+339.294%
2024-12-11	0.320000	0.328000	0.283000	0.293100	-8.663%	1,703,977	+333.299%
2024-12-10	0.346900	0.379900	0.312900	0.320900	-5.812%	1,385,573	+295.762%
2024-12-09	0.311500	0.350000	0.305800	0.340700	+13.567%	2,142,287	+272.762%
2024-12-06	0.374800	0.440000	0.255200	0.300000	-14.286%	6,510,458	+323.333%
2024-12-05	0.285600	0.400000	0.281100	0.350000	+25.899%	9,550,803	+262.857%
2024-12-04	0.243000	0.278000	0.230000	0.278000	+20.138%	1,856,151	+356.835%
2024-12-03	0.251100	0.255000	0.221000	0.231400	-9.255%	1,751,579	+448.833%
2024-12-02	0.230000	0.312000	0.215000	0.255000	+27.436%	14,264,398	+398.039%
2024-11-29	0.220000	0.220000	0.192000	0.200100	-2.343%	885,427	+534.683%
2024-11-27	0.180000	0.220000	0.172001	0.204900	+21.964%	2,259,130	+519.815%
2024-11-26	0.160000	0.174000	0.155400	0.168000	+4.934%	640,367	+655.952%
2024-11-25	0.158700	0.167499	0.156000	0.160100	+0.882%	182,398	+693.254%
2024-11-22	0.157000	0.170000	0.156000	0.158700	-1.060%	133,612	+700.252%
2024-11-21	0.155300	0.163900	0.155000	0.160400	-4.524%	214,519	+691.771%
2024-11-20	0.165000	0.168000	0.152000	0.168000	-1.176%	204,786	+655.952%
2024-11-19	0.165800	0.170000	0.159000	0.170000	+1.980%	153,874	+647.059%
2024-11-18	0.158100	0.166700	0.155000	0.166700	-0.951%	532,783	+661.848%
2024-11-15	0.165500	0.168400	0.162000	0.168300	-1.000%	125,384	+654.605%
2024-11-14	0.160000	0.179900	0.160000	0.170000	+6.250%	545,340	+647.059%
2024-11-13	0.181500	0.181500	0.160000	0.160000	-10.464%	718,727	+693.750%
2024-11-12	0.181800	0.181800	0.174000	0.178700	-1.705%	486,012	+610.688%
2024-11-11	0.183900	0.183900	0.167500	0.181800	-0.110%	864,420	+598.570%
2024-11-08	0.175000	0.184600	0.167600	0.182000	+1.790%	1,392,428	+597.802%
2024-11-07	0.169600	0.192704	0.166000	0.178800	+13.524%	5,556,508	+610.291%
2024-11-06	0.150100	0.162000	0.150000	0.157500	+6.491%	7,146,237	+706.349%
2024-11-05	0.160000	0.175000	0.146000	0.147900	-12.382%	3,873,070	+758.688%
2024-11-04	0.181600	0.201900	0.153000	0.168800	+18.623%	65,451,991	+652.370%
2024-11-01	0.148000	0.151000	0.140000	0.142300	-3.851%	121,988	+792.481%
2024-10-31	0.154000	0.154100	0.145000	0.148000	-3.896%	95,083	+758.108%
2024-10-30	0.160000	0.160000	0.130000	0.154000	-3.750%	341,730	+724.675%
2024-10-29	0.162200	0.162200	0.156500	0.160000	-1.356%	157,762	+693.750%
2024-10-28	0.161700	0.164700	0.160000	0.162200	+0.309%	116,962	+682.984%
2024-10-25	0.158600	0.163600	0.158600	0.161700	+1.955%	125,336	+685.405%
2024-10-24	0.167000	0.167600	0.158600	0.158600	-5.030%	152,680	+700.757%
2024-10-23	0.169300	0.175200	0.162000	0.167000	-2.168%	77,535	+660.479%
2024-10-22	0.167000	0.175000	0.162100	0.170700	+2.216%	101,871	+643.995%
2024-10-21	0.155300	0.167500	0.155300	0.167000	-0.299%	120,872	+660.479%
2024-10-18	0.165000	0.167500	0.160000	0.167500	+1.515%	120,610	+658.209%
2024-10-17	0.170500	0.171000	0.155000	0.165000	-3.226%	209,160	+669.697%
2024-10-16	0.165100	0.171600	0.162800	0.170500	+1.187%	81,575	+644.868%
2024-10-15	0.169800	0.170000	0.160600	0.168500	-0.882%	75,610	+653.709%
2024-10-14	0.170100	0.171000	0.160600	0.170000	-0.643%	55,982	+647.059%
2024-10-11	0.168800	0.172000	0.160700	0.171100	-0.984%	49,564	+642.256%
2024-10-10	0.175000	0.175000	0.165000	0.172800	+0.116%	55,320	+634.954%
2024-10-09	0.170500	0.175000	0.170300	0.172600	-0.231%	27,960	+635.805%
2024-10-08	0.161000	0.173000	0.161000	0.173000	+3.842%	70,465	+634.104%
2024-10-07	0.163000	0.169000	0.162400	0.166600	-2.000%	24,642	+662.305%
2024-10-04	0.175000	0.175000	0.161300	0.170000	-1.105%	70,746	+647.059%
2024-10-03	0.159800	0.180000	0.157000	0.171900	+7.572%	134,184	+638.802%
2024-10-02	0.160000	0.166600	0.156000	0.159800	-4.082%	86,482	+694.743%
2024-10-01	0.170000	0.179000	0.162000	0.166600	-4.746%	52,016	+662.305%
2024-09-30	0.172500	0.178500	0.166100	0.174900	+1.391%	147,929	+626.129%
2024-09-27	0.171000	0.179600	0.160900	0.172500	-0.862%	111,061	+636.232%
2024-09-26	0.179900	0.179900	0.170000	0.174000	-0.172%	40,132	+629.885%
2024-09-25	0.187000	0.187000	0.169600	0.174300	-2.462%	172,876	+628.629%
2024-09-24	0.187100	0.187100	0.171300	0.178700	+1.189%	581,671	+610.688%
2024-09-23	0.175600	0.180000	0.170000	0.176600	-4.541%	83,589	+619.139%
2024-09-20	0.170000	0.185000	0.166100	0.185000	+4.402%	123,806	+586.486%
2024-09-19	0.176500	0.177200	0.165300	0.177200	+0.283%	213,022	+616.704%
2024-09-18	0.168000	0.176700	0.160000	0.176700	+2.852%	124,598	+618.732%
2024-09-17	0.176000	0.176000	0.168500	0.171800	+0.468%	64,004	+639.232%
2024-09-16	0.174900	0.177400	0.170100	0.171000	-0.927%	116,700	+642.690%
2024-09-13	0.169900	0.173700	0.168500	0.172600	+1.054%	236,002	+635.805%
2024-09-12	0.179900	0.179900	0.165500	0.170800	+0.471%	175,734	+643.560%
2024-09-11	0.169000	0.174200	0.166100	0.170000	+1.796%	206,603	+647.059%
2024-09-10	0.164200	0.170000	0.161200	0.167000	+1.705%	97,134	+660.479%
2024-09-09	0.167600	0.167600	0.160100	0.164200	-0.485%	94,739	+673.447%
2024-09-06	0.168500	0.168900	0.157600	0.165000	+0.061%	145,119	+669.697%
2024-09-05	0.170000	0.170000	0.156100	0.164900	+5.705%	139,160	+670.164%
2024-09-04	0.167900	0.169600	0.155800	0.156000	-6.024%	538,943	+714.103%
2024-09-03	0.169000	0.169000	0.151500	0.166000	+0.121%	291,028	+665.060%
2024-08-30	0.177000	0.177000	0.160100	0.165800	-2.471%	183,521	+665.983%
2024-08-29	0.167400	0.172900	0.154500	0.170000	+2.410%	241,514	+647.059%
2024-08-28	0.171300	0.171300	0.154600	0.166000	-1.484%	357,662	+665.060%
2024-08-27	0.171900	0.171900	0.165300	0.168500	-0.473%	157,283	+653.709%
2024-08-26	0.176000	0.176000	0.165000	0.169300	-2.252%	207,523	+650.148%
2024-08-23	0.166300	0.174400	0.165000	0.173200	+3.589%	297,229	+633.256%
2024-08-22	0.178000	0.178000	0.165400	0.167200	-3.353%	181,738	+659.569%
2024-08-21	0.175000	0.175000	0.165000	0.173000	+2.976%	348,614	+634.104%
2024-08-20	0.171000	0.171900	0.165000	0.168000	+1.633%	154,856	+655.952%
2024-08-19	0.173800	0.173800	0.161100	0.165300	-4.007%	424,115	+668.300%
2024-08-16	0.166800	0.175000	0.163500	0.172200	+4.364%	497,898	+637.515%
2024-08-15	0.167700	0.167700	0.156000	0.165000	+0.610%	240,054	+669.697%
2024-08-14	0.145000	0.164900	0.138100	0.164000	+13.103%	865,710	+674.390%
2024-08-13	0.144000	0.150000	0.141100	0.145000	+4.317%	226,799	+775.862%
2024-08-12	0.141200	0.144600	0.135000	0.139000	-1.418%	355,595	+813.669%
2024-08-09	0.144900	0.147199	0.132000	0.141000	+1.366%	353,103	+800.709%
2024-08-08	0.142000	0.144900	0.130100	0.139100	+1.459%	182,820	+813.012%
2024-08-07	0.143000	0.147900	0.132000	0.137100	-1.082%	396,434	+826.331%
2024-08-06	0.148499	0.148499	0.135000	0.138600	-2.049%	451,817	+816.306%
2024-08-05	0.144000	0.145500	0.121600	0.141500	-6.662%	395,878	+797.527%
2024-08-02	0.159200	0.159200	0.145000	0.151600	-1.558%	503,363	+737.731%
2024-08-01	0.154200	0.156000	0.151500	0.154000	-0.065%	299,778	+724.675%
2024-07-31	0.147700	0.155000	0.143500	0.154100	+2.665%	519,087	+724.140%
2024-07-30	0.150000	0.152000	0.140100	0.150100	+2.738%	621,133	+746.103%
2024-07-29	0.153300	0.153300	0.138900	0.146100	-4.071%	672,540	+769.268%
2024-07-26	0.156000	0.160000	0.148000	0.152300	-2.372%	713,052	+733.880%
2024-07-25	0.155000	0.162000	0.147600	0.156000	+3.792%	1,586,303	+714.103%
2024-07-24	0.160000	0.164900	0.136100	0.150300	-9.294%	1,788,198	+744.977%
2024-07-23	0.170000	0.173000	0.144100	0.165700	-17.150%	6,159,635	+666.445%
2024-07-22	0.300000	0.300000	0.177900	0.200000	-3.846%	61,277,162	+535.000%
2024-07-19	0.219000	0.220000	0.200000	0.208000	-0.716%	64,624	+510.577%
2024-07-18	0.210000	0.219900	0.204100	0.209500	-2.011%	22,606	+506.205%
2024-07-17	0.217500	0.220999	0.205700	0.213800	-1.751%	79,025	+494.013%
2024-07-16	0.230000	0.230000	0.208000	0.217610	-1.086%	62,469	+483.613%
2024-07-15	0.218500	0.224800	0.200400	0.220000	0.000%	161,127	+477.273%
2024-07-12	0.207600	0.220000	0.201300	0.220000	+6.796%	100,705	+477.273%
2024-07-11	0.225000	0.225000	0.195900	0.206000	+3.000%	583,746	+516.505%
2024-07-10	0.201000	0.216000	0.195000	0.200000	-3.846%	99,730	+535.000%
2024-07-09	0.200000	0.218000	0.189900	0.208000	+2.262%	84,661	+510.577%
2024-07-08	0.206300	0.219900	0.197400	0.203400	-0.780%	59,477	+524.385%
2024-07-05	0.220200	0.220200	0.196500	0.205000	-6.648%	163,969	+519.512%
2024-07-03	0.226000	0.226000	0.200000	0.219599	+0.228%	311,754	+478.327%
2024-07-02	0.215800	0.230000	0.191000	0.219100	+3.203%	242,635	+479.644%
2024-07-01	0.190000	0.215000	0.188800	0.212300	+14.140%	152,400	+498.210%
2024-06-28	0.180200	0.220000	0.180200	0.186000	-1.064%	411,510	+582.796%
2024-06-27	0.192000	0.192000	0.181300	0.188000	+3.297%	70,939	+575.532%
2024-06-26	0.195100	0.196000	0.181000	0.182000	-4.059%	105,204	+597.802%
2024-06-25	0.201200	0.201200	0.189400	0.189700	+0.583%	72,112	+569.478%
2024-06-24	0.180000	0.201000	0.176000	0.188600	+3.004%	224,512	+573.383%
2024-06-21	0.181900	0.187900	0.175000	0.183100	+3.155%	197,206	+593.610%
2024-06-20	0.184000	0.190000	0.170700	0.177500	-1.389%	335,188	+615.493%
2024-06-18	0.190000	0.199500	0.180000	0.180000	-2.808%	123,608	+605.556%
2024-06-17	0.199000	0.202200	0.175000	0.185200	+1.202%	158,168	+585.745%
2024-06-14	0.212300	0.212300	0.183000	0.183000	-14.044%	98,944	+593.989%
2024-06-13	0.200000	0.216000	0.191000	0.212900	+7.525%	119,668	+496.524%
2024-06-12	0.192900	0.205500	0.188000	0.198000	+2.644%	90,867	+541.414%
2024-06-11	0.201000	0.201000	0.188800	0.192900	-0.052%	133,277	+558.372%
2024-06-10	0.200000	0.209900	0.190000	0.193000	-0.052%	83,322	+558.031%
2024-06-07	0.206000	0.210000	0.191800	0.193101	-2.474%	145,435	+557.687%
2024-06-06	0.190000	0.210000	0.190000	0.198000	+2.431%	130,951	+541.414%
2024-06-05	0.210000	0.219000	0.181510	0.193300	-7.777%	517,468	+557.010%
2024-06-04	0.204000	0.214800	0.200000	0.209600	+2.745%	120,124	+505.916%
2024-06-03	0.218300	0.218300	0.204000	0.204000	-6.551%	91,365	+522.549%
2024-05-31	0.222500	0.223301	0.206600	0.218300	+0.785%	91,804	+481.768%
2024-05-30	0.223000	0.224100	0.201200	0.216600	-0.184%	52,471	+486.334%
2024-05-29	0.233300	0.235000	0.201000	0.217000	-7.738%	764,693	+485.253%
2024-05-28	0.241000	0.259900	0.235100	0.235200	-5.161%	89,745	+439.966%
2024-05-24	0.240000	0.268300	0.234000	0.248000	-0.322%	140,720	+412.097%
2024-05-23	0.244300	0.250000	0.231000	0.248800	+1.592%	67,568	+410.450%
2024-05-22	0.239000	0.249000	0.230500	0.244900	+2.042%	46,201	+418.579%
2024-05-21	0.238000	0.250000	0.230000	0.240000	+0.840%	86,864	+429.167%
2024-05-20	0.268000	0.268000	0.237000	0.238001	-6.630%	88,015	+433.611%
2024-05-17	0.236900	0.268000	0.235000	0.254900	+4.467%	200,667	+398.235%
2024-05-16	0.252000	0.259800	0.230000	0.244000	-6.082%	103,878	+420.492%
2024-05-15	0.255000	0.277700	0.231000	0.259800	-8.842%	223,407	+388.838%
2024-05-14	0.292000	0.292000	0.260000	0.285000	-1.384%	79,586	+345.614%
2024-05-13	0.264800	0.289000	0.259000	0.289000	+5.861%	36,415	+339.446%
2024-05-10	0.241000	0.289000	0.240000	0.273000	+7.607%	245,982	+365.201%
2024-05-09	0.264000	0.264000	0.243900	0.253700	+1.439%	22,932	+400.591%
2024-05-08	0.246000	0.260000	0.240000	0.250100	-3.808%	28,537	+407.797%
2024-05-07	0.260000	0.265000	0.235000	0.260000	+4.376%	57,193	+388.462%
2024-05-06	0.250000	0.265000	0.244100	0.249100	-6.000%	47,721	+409.835%
2024-05-03	0.264000	0.265000	0.246100	0.265000	+7.724%	41,884	+379.245%
2024-05-02	0.251900	0.260000	0.240000	0.246000	-1.639%	32,842	+416.260%
2024-05-01	0.253900	0.266500	0.241600	0.250100	-7.370%	19,416	+407.797%
2024-04-30	0.270000	0.270000	0.243000	0.270000	-0.037%	90,370	+370.370%
2024-04-29	0.255000	0.271000	0.250000	0.270100	+2.194%	45,305	+370.196%
2024-04-26	0.235000	0.278000	0.235000	0.264300	+6.702%	97,796	+380.515%
2024-04-25	0.254000	0.254951	0.240000	0.247700	-0.201%	73,647	+412.717%
2024-04-24	0.252600	0.260000	0.235700	0.248200	+3.417%	34,348	+411.684%
2024-04-23	0.248400	0.248699	0.238900	0.240000	+1.454%	31,295	+429.167%
2024-04-22	0.250000	0.260000	0.230200	0.236560	-1.842%	126,964	+436.862%
2024-04-19	0.224700	0.245000	0.224700	0.241000	+4.059%	88,821	+426.971%
2024-04-18	0.241000	0.242990	0.220000	0.231600	+5.225%	145,613	+448.359%
2024-04-17	0.219000	0.235000	0.219000	0.220100	-2.308%	48,808	+477.010%
2024-04-16	0.225000	0.229900	0.215100	0.225300	+0.580%	175,256	+463.693%
2024-04-15	0.229400	0.240000	0.215200	0.224000	-5.285%	190,164	+466.964%
2024-04-12	0.230000	0.238800	0.201900	0.236500	+2.603%	226,154	+436.998%
2024-04-11	0.242500	0.250000	0.230000	0.230500	-0.216%	42,925	+450.976%
2024-04-10	0.230000	0.260000	0.230000	0.231000	-4.899%	120,178	+449.784%
2024-04-09	0.250000	0.264900	0.242500	0.242900	-8.305%	34,695	+422.849%
2024-04-08	0.280000	0.280000	0.240100	0.264900	-3.673%	162,045	+379.426%
2024-04-05	0.260000	0.275000	0.236900	0.275000	+6.178%	96,759	+361.818%
2024-04-04	0.241000	0.259999	0.233000	0.259000	+2.412%	75,675	+390.347%
2024-04-03	0.253800	0.266000	0.240000	0.252900	-0.355%	53,733	+402.175%
2024-04-02	0.270000	0.277000	0.236900	0.253800	-7.033%	75,897	+400.394%
2024-04-01	0.270000	0.273000	0.231200	0.273000	+4.919%	72,013	+365.201%
2024-03-28	0.249000	0.265300	0.230300	0.260200	+8.552%	88,874	+388.086%
2024-03-27	0.250000	0.279700	0.221800	0.239700	-7.843%	552,779	+429.829%
2024-03-26	0.294700	0.294700	0.260100	0.260100	-8.092%	98,484	+388.274%
2024-03-25	0.274000	0.285400	0.263701	0.283000	+1.071%	70,282	+348.763%
2024-03-22	0.299700	0.300000	0.270000	0.280000	-8.046%	106,598	+353.571%
2024-03-21	0.280600	0.310000	0.277700	0.304500	+3.571%	187,558	+317.077%
2024-03-20	0.279000	0.300000	0.251500	0.294000	+9.579%	137,268	+331.973%
2024-03-19	0.290000	0.307000	0.268300	0.268300	-4.179%	161,984	+373.351%
2024-03-18	0.276000	0.300000	0.269400	0.280000	+5.263%	430,532	+353.571%
2024-03-15	0.286400	0.305200	0.266000	0.266000	-6.667%	140,512	+377.444%
2024-03-14	0.311700	0.311800	0.280700	0.285000	-9.610%	155,102	+345.614%
2024-03-13	0.331000	0.339900	0.302200	0.315300	-6.161%	248,712	+302.791%
2024-03-12	0.340500	0.349900	0.320000	0.336000	-2.326%	207,674	+277.976%
2024-03-11	0.362200	0.362200	0.321800	0.344000	-0.261%	232,646	+269.186%
2024-03-08	0.334900	0.349900	0.325100	0.344900	-2.350%	204,882	+268.223%
2024-03-07	0.360000	0.360000	0.328700	0.353200	-1.889%	383,813	+259.570%
2024-03-06	0.338000	0.360000	0.330000	0.360000	+4.378%	143,563	+252.778%
2024-03-05	0.345000	0.345000	0.320000	0.344900	+1.441%	148,616	+268.223%
2024-03-04	0.309000	0.363500	0.295000	0.340000	+13.333%	436,850	+273.529%
2024-03-01	0.280000	0.309000	0.270000	0.300000	+2.881%	148,612	+323.333%
2024-02-29	0.285000	0.299900	0.279900	0.291600	+0.552%	134,161	+335.528%
2024-02-28	0.284000	0.303500	0.280000	0.290000	-1.495%	205,255	+337.931%
2024-02-27	0.300001	0.314999	0.280000	0.294400	-4.725%	205,323	+331.386%
2024-02-26	0.315000	0.315000	0.280000	0.309000	+2.149%	288,859	+311.003%
2024-02-23	0.335000	0.335000	0.285000	0.302500	+0.498%	289,221	+319.835%
2024-02-22	0.308300	0.330000	0.289900	0.301000	+2.034%	333,813	+321.927%
2024-02-21	0.299100	0.310000	0.280000	0.295000	-3.310%	89,524	+330.508%
2024-02-20	0.294700	0.310000	0.290000	0.305100	-1.581%	61,920	+316.257%
2024-02-16	0.320000	0.320000	0.297000	0.310000	+3.333%	81,726	+309.677%
2024-02-15	0.325500	0.330100	0.299600	0.300000	-5.660%	127,779	+323.333%
2024-02-14	0.295100	0.318000	0.280000	0.318000	+9.128%	138,403	+299.371%
2024-02-13	0.311600	0.311600	0.280000	0.291400	-3.510%	48,325	+335.827%
2024-02-12	0.309000	0.320000	0.290000	0.302000	-2.265%	149,418	+320.530%
2024-02-09	0.294000	0.310000	0.290200	0.309000	+8.421%	68,784	+311.003%
2024-02-08	0.300000	0.307500	0.280000	0.285000	-5.000%	119,330	+345.614%
2024-02-07	0.301000	0.310000	0.280000	0.300000	+2.041%	97,158	+323.333%
2024-02-06	0.288000	0.304000	0.288000	0.294000	-0.642%	27,051	+331.973%
2024-02-05	0.304000	0.304000	0.287000	0.295900	-2.343%	41,521	+329.199%
2024-02-02	0.296400	0.303000	0.275000	0.303000	+3.484%	58,141	+319.142%
2024-02-01	0.299600	0.306500	0.290000	0.292800	-1.081%	111,149	+333.743%
2024-01-31	0.300500	0.320000	0.290000	0.296000	-4.454%	92,301	+329.054%
2024-01-30	0.320000	0.324752	0.286000	0.309800	+3.612%	198,025	+309.942%
2024-01-29	0.312300	0.317659	0.280000	0.299000	+0.504%	144,824	+324.749%
2024-01-26	0.294100	0.330000	0.290010	0.297500	+6.250%	191,289	+326.891%
2024-01-25	0.310000	0.351799	0.265000	0.280000	-14.919%	703,763	+353.571%
2024-01-24	0.356900	0.356900	0.300900	0.329100	-5.349%	485,415	+285.901%
2024-01-23	0.358500	0.372200	0.313700	0.347700	-5.925%	426,966	+265.257%
2024-01-22	0.390300	0.400000	0.355100	0.369600	-4.987%	634,459	+243.615%
2024-01-19	0.344500	0.400000	0.338000	0.389000	+15.293%	677,962	+226.478%
2024-01-18	0.300200	0.338300	0.300200	0.337400	+11.769%	323,131	+276.408%
2024-01-17	0.297000	0.315000	0.260500	0.301872	+4.238%	261,904	+320.708%
2024-01-16	0.300000	0.300000	0.276800	0.289600	+2.513%	115,584	+338.536%
2024-01-12	0.298000	0.298000	0.260500	0.282500	+0.248%	57,055	+349.558%
2024-01-11	0.290000	0.317000	0.275000	0.281800	-5.309%	153,933	+350.674%
2024-01-10	0.300000	0.316899	0.270000	0.297600	+0.575%	359,409	+326.747%
2024-01-09	0.287000	0.296000	0.283300	0.295900	+4.525%	25,991	+329.199%
2024-01-08	0.280000	0.297000	0.263800	0.283091	-1.224%	54,675	+348.619%
2024-01-05	0.285200	0.290500	0.260500	0.286600	+0.561%	101,693	+343.126%
2024-01-04	0.283000	0.289400	0.252400	0.285000	+1.100%	143,606	+345.614%
2024-01-03	0.298000	0.298000	0.271000	0.281900	-3.127%	54,956	+350.514%
2024-01-02	0.290000	0.298000	0.285000	0.291000	-2.349%	111,597	+336.426%
2023-12-29	0.312000	0.317000	0.281800	0.298000	-1.161%	176,616	+326.174%
2023-12-28	0.292600	0.322500	0.260500	0.301500	+4.470%	342,854	+321.227%
2023-12-27	0.260000	0.288600	0.245000	0.288600	+12.296%	448,882	+340.055%
2023-12-26	0.249900	0.266800	0.241100	0.257000	+5.501%	806,150	+394.163%
2023-12-22	0.227000	0.246900	0.220000	0.243600	+10.727%	292,849	+421.346%
2023-12-21	0.222000	0.226300	0.213700	0.220000	-3.509%	94,088	+477.273%
2023-12-20	0.230000	0.244900	0.217000	0.228000	+0.573%	225,660	+457.018%
2023-12-19	0.238900	0.250000	0.220100	0.226700	-2.158%	165,171	+460.212%
2023-12-18	0.225100	0.238000	0.220400	0.231700	+2.978%	86,616	+448.123%
2023-12-15	0.235900	0.235900	0.223100	0.225000	-4.499%	121,944	+464.444%

.dark-mode .lxFLs9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lxFLs9{ color: #333333; background-color: white; border: 2px solid #333333; }CTMCastellum, Inc.stock NYSEAMERICAN

CTM
Castellum, Inc.
stock NYSEAMERICAN