Dark

CTM
Castellum, Inc.
stock NYSEAMERICAN

Market Open

Aug 11, 2026 11:53:42 AM EDT

0.6100USD-0.721%(0.0000)922,514

0.5200Bid 0.7000Ask 0.1800Spread

Pre-market

Aug 11, 2026 9:20:30 AM EDT

0.6050USD-0.820%(-0.0050)7,484

After-hours

Aug 10, 2026 4:58:30 PM EDT

0.6119USD+0.213%(+0.0013)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	0.6000	0.610000	0.580000	0.6100	-0.016%	922,514	0.000%
2026-08-10	0.6100	0.619900	0.600000	0.6101	-0.813%	1,268,391	-0.016%
2026-08-07	0.6100	0.660000	0.610000	0.6151	-22.755%	5,347,118	-0.829%
2026-08-06	0.7880	0.810000	0.770000	0.7963	+1.298%	1,766,964	-23.396%
2026-08-05	0.7900	0.799500	0.766750	0.7861	-0.619%	1,008,089	-22.402%
2026-08-04	0.7340	0.810000	0.730900	0.7910	+7.634%	1,392,907	-22.882%
2026-08-03	0.7200	0.742850	0.717700	0.7349	+2.397%	692,895	-16.996%
2026-07-31	0.7250	0.736200	0.703000	0.7177	+0.772%	1,192,498	-15.006%
2026-07-30	0.6800	0.726000	0.662100	0.7122	+7.259%	1,931,877	-14.350%
2026-07-29	0.6977	0.708600	0.660000	0.6640	-6.162%	1,068,367	-8.133%
2026-07-28	0.6602	0.730000	0.650000	0.7076	+5.235%	1,582,094	-13.793%
2026-07-27	0.6300	0.703000	0.630000	0.6724	+7.584%	1,528,887	-9.280%
2026-07-24	0.6810	0.686100	0.625000	0.6250	-10.714%	1,112,986	-2.400%
2026-07-23	0.6405	0.703900	0.629900	0.7000	+7.692%	1,896,307	-12.857%
2026-07-22	0.6469	0.660000	0.645700	0.6500	-1.216%	493,950	-6.154%
2026-07-21	0.6338	0.669400	0.629300	0.6580	+3.655%	1,344,818	-7.295%
2026-07-20	0.6232	0.643100	0.623200	0.6348	+1.861%	883,362	-3.907%
2026-07-17	0.6100	0.628500	0.601300	0.6232	+1.333%	701,131	-2.118%
2026-07-16	0.6300	0.640000	0.615000	0.6150	-3.073%	1,026,387	-0.813%
2026-07-15	0.6432	0.669000	0.628000	0.6345	-0.890%	742,067	-3.861%
2026-07-14	0.6303	0.653000	0.622200	0.6402	+1.732%	1,005,264	-4.717%
2026-07-13	0.6500	0.652600	0.625000	0.6293	-4.070%	1,084,637	-3.067%
2026-07-10	0.6732	0.675050	0.656000	0.6560	-2.235%	357,622	-7.012%
2026-07-09	0.6656	0.682000	0.650100	0.6710	+1.451%	714,111	-9.091%
2026-07-08	0.6650	0.677400	0.650000	0.6614	-2.000%	717,149	-7.771%
2026-07-07	0.6700	0.689000	0.660000	0.6749	-2.836%	1,437,778	-9.616%
2026-07-06	0.6950	0.708200	0.690101	0.6946	-0.058%	799,709	-12.180%
2026-07-02	0.7185	0.742400	0.689200	0.6950	-4.729%	1,105,082	-12.230%
2026-07-01	0.7044	0.768100	0.695000	0.7295	+1.334%	1,535,508	-16.381%
2026-06-30	0.7200	0.739000	0.710000	0.7199	-0.443%	1,497,190	-15.266%
2026-06-29	0.7148	0.740000	0.690000	0.7231	+1.745%	1,681,969	-15.641%
2026-06-26	0.7000	0.719900	0.693300	0.7107	-1.796%	1,320,406	-14.169%
2026-06-25	0.7694	0.770000	0.705911	0.7237	-4.019%	2,906,152	-15.711%
2026-06-24	0.7396	0.765900	0.720000	0.7540	+3.900%	6,860,230	-19.098%
2026-06-23	0.7418	0.768600	0.725000	0.7257	-3.536%	1,506,848	-15.943%
2026-06-22	0.7990	0.812800	0.734000	0.7523	-9.121%	3,096,849	-18.915%
2026-06-18	0.7944	0.849900	0.785100	0.8278	+5.654%	3,733,589	-26.311%
2026-06-17	0.7242	0.838000	0.722110	0.7835	+7.757%	6,818,773	-22.144%
2026-06-16	0.6888	0.809000	0.666800	0.7271	+1.593%	16,514,758	-16.105%
2026-06-15	0.9426	0.980100	0.652600	0.7157	+2.039%	160,844,926	-14.769%
2026-06-12	0.7020	0.718200	0.670400	0.7014	+0.214%	1,031,841	-13.031%
2026-06-11	0.6900	0.705000	0.675200	0.6999	+0.589%	575,800	-12.845%
2026-06-10	0.6926	0.716900	0.680000	0.6958	+0.072%	412,378	-12.331%
2026-06-09	0.7165	0.738000	0.672600	0.6953	-2.592%	605,621	-12.268%
2026-06-08	0.7288	0.730000	0.711650	0.7138	+0.833%	575,880	-14.542%
2026-06-05	0.7537	0.757200	0.691000	0.7079	-6.953%	1,013,258	-13.830%
2026-06-04	0.7111	0.764900	0.711100	0.7608	-0.860%	823,528	-19.821%
2026-06-03	0.8200	0.824550	0.750500	0.7674	-7.653%	1,115,141	-20.511%
2026-06-02	0.8668	0.876700	0.820100	0.8310	-5.364%	916,049	-26.594%
2026-06-01	0.8500	0.878100	0.840000	0.8781	+3.562%	1,221,109	-30.532%
2026-05-29	0.8700	0.870000	0.820000	0.8479	-1.396%	878,798	-28.058%
2026-05-28	0.8100	0.860000	0.797750	0.8599	+6.174%	1,937,194	-29.062%
2026-05-27	0.8158	0.820000	0.764600	0.8099	-0.012%	1,584,723	-24.682%
2026-05-26	0.7100	0.827200	0.693400	0.8100	+17.391%	3,201,202	-24.691%
2026-05-22	0.6985	0.700000	0.672000	0.6900	+1.530%	1,153,670	-11.594%
2026-05-21	0.6610	0.680000	0.650500	0.6796	+0.681%	699,604	-10.241%
2026-05-20	0.6750	0.675000	0.641500	0.6750	+3.607%	889,212	-9.630%
2026-05-19	0.6533	0.696000	0.635000	0.6515	-1.018%	1,447,340	-6.370%
2026-05-18	0.6900	0.690000	0.633500	0.6582	-2.619%	1,245,234	-7.323%
2026-05-15	0.6670	0.688900	0.663500	0.6759	-1.759%	758,990	-9.750%
2026-05-14	0.6693	0.700000	0.655500	0.6880	+2.610%	1,049,951	-11.337%
2026-05-13	0.6763	0.679800	0.660300	0.6705	-0.975%	910,777	-9.023%
2026-05-12	0.7211	0.721100	0.670000	0.6771	-6.941%	1,454,668	-9.910%
2026-05-11	0.7500	0.769900	0.715000	0.7276	-3.373%	1,750,205	-16.163%
2026-05-08	0.7200	0.806400	0.713300	0.7530	+14.682%	22,357,752	-18.991%
2026-05-07	0.7000	0.700000	0.640100	0.6566	-5.116%	898,950	-7.097%
2026-05-06	0.6662	0.699500	0.666200	0.6920	+3.904%	983,041	-11.850%
2026-05-05	0.6891	0.699400	0.661900	0.6660	-1.567%	672,284	-8.408%
2026-05-04	0.6499	0.692500	0.649900	0.6766	+2.999%	557,465	-9.843%
2026-05-01	0.6692	0.670000	0.630100	0.6569	-1.144%	513,169	-7.140%
2026-04-30	0.6499	0.669900	0.630000	0.6645	+3.715%	476,612	-8.202%
2026-04-29	0.6700	0.672600	0.632900	0.6407	-3.914%	616,004	-4.792%
2026-04-28	0.6982	0.700000	0.665800	0.6668	-4.743%	554,784	-8.518%
2026-04-27	0.6903	0.718000	0.690300	0.7000	+1.405%	406,381	-12.857%
2026-04-24	0.7100	0.716600	0.685400	0.6903	-0.332%	606,119	-11.633%
2026-04-23	0.7354	0.740000	0.680200	0.6926	-3.819%	916,437	-11.926%
2026-04-22	0.7044	0.730000	0.704400	0.7201	+2.710%	711,675	-15.290%
2026-04-21	0.7255	0.731998	0.690200	0.7011	-3.297%	512,590	-12.994%
2026-04-20	0.7195	0.728700	0.700000	0.7250	-0.617%	548,659	-15.862%
2026-04-17	0.7500	0.757500	0.713400	0.7295	+4.051%	909,879	-16.381%
2026-04-16	0.6610	0.720899	0.661000	0.7011	-2.503%	776,845	-12.994%
2026-04-15	0.6900	0.724899	0.685000	0.7191	+5.440%	589,125	-15.172%
2026-04-14	0.6883	0.714200	0.670000	0.6820	-0.380%	918,166	-10.557%
2026-04-13	0.6449	0.684600	0.638950	0.6846	+4.791%	734,902	-10.897%
2026-04-10	0.6657	0.684700	0.637400	0.6533	-2.186%	762,932	-6.628%
2026-04-09	0.6780	0.686000	0.650900	0.6679	-0.164%	617,112	-8.669%
2026-04-08	0.6838	0.706700	0.651200	0.6690	+6.512%	1,259,532	-8.819%
2026-04-07	0.6504	0.657300	0.615200	0.6281	-4.848%	654,014	-2.882%
2026-04-06	0.6600	0.699900	0.652300	0.6601	+2.516%	603,315	-7.590%
2026-04-02	0.6077	0.651900	0.571500	0.6439	+2.239%	1,007,203	-5.265%
2026-04-01	0.6000	0.698200	0.600000	0.6298	+6.836%	1,406,555	-3.144%
2026-03-31	0.5330	0.608400	0.480000	0.5895	+9.187%	3,427,857	+3.478%
2026-03-30	0.6076	0.620000	0.533600	0.5399	-12.933%	2,515,896	+12.984%
2026-03-27	0.6630	0.667000	0.608800	0.6201	-5.227%	3,103,686	-1.629%
2026-03-26	0.6842	0.698400	0.645200	0.6543	-6.099%	1,230,001	-6.771%
2026-03-25	0.6934	0.720000	0.684050	0.6968	+2.456%	1,395,999	-12.457%
2026-03-24	0.7079	0.720000	0.673000	0.6801	-3.614%	1,188,949	-10.307%
2026-03-23	0.7387	0.750000	0.671700	0.7056	-5.744%	2,121,392	-13.549%
2026-03-20	0.7500	0.775500	0.742700	0.7486	-3.593%	1,435,197	-18.515%
2026-03-19	0.7900	0.790000	0.766000	0.7765	-1.709%	835,392	-21.442%
2026-03-18	0.8074	0.823700	0.773500	0.7900	-3.139%	1,114,622	-22.785%
2026-03-17	0.8268	0.836900	0.810300	0.8156	-1.139%	633,664	-25.208%
2026-03-16	0.8381	0.849500	0.822100	0.8250	-0.602%	897,461	-26.061%
2026-03-13	0.8500	0.884149	0.828700	0.8300	-2.594%	722,249	-26.506%
2026-03-12	0.8629	0.880000	0.852100	0.8521	-2.057%	588,160	-28.412%
2026-03-11	0.8590	0.900000	0.855300	0.8700	-0.583%	612,222	-29.885%
2026-03-10	0.8894	0.895600	0.861700	0.8751	-1.174%	426,529	-30.294%
2026-03-09	0.8850	0.887100	0.844300	0.8855	-1.611%	1,127,250	-31.112%
2026-03-06	0.9169	0.927600	0.883200	0.9000	-3.069%	934,327	-32.222%
2026-03-05	0.9700	0.970000	0.910900	0.9285	-2.345%	629,445	-34.303%
2026-03-04	0.9579	0.978900	0.936500	0.9508	-0.294%	749,715	-35.844%
2026-03-03	0.9357	0.961000	0.912100	0.9536	-1.253%	556,909	-36.032%
2026-03-02	0.9500	0.974899	0.932600	0.9657	-1.630%	805,710	-36.833%
2026-02-27	0.9732	0.984800	0.950000	0.9817	-0.778%	1,025,181	-37.863%
2026-02-26	0.9500	0.990000	0.950000	0.9894	+4.809%	1,137,971	-38.346%
2026-02-25	0.9225	0.946700	0.920000	0.9440	+3.395%	498,456	-35.381%
2026-02-24	0.8800	0.929200	0.880000	0.9130	+2.458%	496,537	-33.187%
2026-02-23	0.9000	0.911300	0.870100	0.8911	-3.623%	734,443	-31.545%
2026-02-20	0.9102	0.960000	0.910000	0.9246	-0.237%	758,783	-34.026%
2026-02-19	0.9439	0.949100	0.899000	0.9268	+1.047%	745,270	-34.182%
2026-02-18	0.8900	0.960000	0.870000	0.9172	+5.413%	1,559,102	-33.493%
2026-02-17	0.8402	0.889400	0.838250	0.8701	+5.072%	1,226,977	-29.893%
2026-02-13	0.8134	0.849900	0.810100	0.8281	+2.159%	689,357	-26.337%
2026-02-12	0.8518	0.857200	0.810000	0.8106	-5.082%	625,447	-24.747%
2026-02-11	0.8870	0.887500	0.823700	0.8540	-1.794%	1,039,460	-28.571%
2026-02-10	0.8723	0.906000	0.865100	0.8696	-0.046%	603,725	-29.853%
2026-02-09	0.8800	0.892800	0.860000	0.8700	-1.806%	1,233,912	-29.885%
2026-02-06	0.8222	0.897000	0.820000	0.8860	+11.348%	1,252,716	-31.151%
2026-02-05	0.8600	0.860700	0.790000	0.7957	-8.540%	1,933,453	-23.338%
2026-02-04	0.9100	0.910000	0.848900	0.8700	-3.494%	1,744,611	-29.885%
2026-02-03	0.9100	0.918900	0.893000	0.9015	-0.760%	1,397,957	-32.335%
2026-02-02	0.9100	0.924800	0.893200	0.9084	-0.830%	992,125	-32.849%
2026-01-30	0.9400	0.960800	0.886900	0.9160	-2.564%	2,053,274	-33.406%
2026-01-29	0.9700	0.970000	0.930000	0.9401	-2.570%	1,614,237	-35.113%
2026-01-28	0.9844	0.995600	0.951000	0.9649	-1.541%	1,376,658	-36.781%
2026-01-27	0.9800	0.986700	0.946100	0.9800	+2.083%	1,509,440	-37.755%
2026-01-26	0.9891	1.010000	0.960000	0.9600	-3.030%	1,861,593	-36.458%
2026-01-23	1.0000	1.030000	0.985000	0.9900	-1.980%	1,805,784	-38.384%
2026-01-22	1.0100	1.030000	1.010000	1.0100	0.000%	943,922	-39.604%
2026-01-21	1.0200	1.027200	0.995300	1.0100	-0.980%	1,218,686	-39.604%
2026-01-20	1.0100	1.040000	1.000000	1.0200	0.000%	1,307,797	-40.196%
2026-01-16	1.0400	1.050000	1.020000	1.0200	-1.923%	1,108,340	-40.196%
2026-01-15	1.0300	1.050000	1.020000	1.0400	+1.961%	1,066,464	-41.346%
2026-01-14	1.0200	1.040000	1.010000	1.0200	-0.971%	946,604	-40.196%
2026-01-13	1.0500	1.050000	1.020000	1.0300	-1.905%	1,209,823	-40.777%
2026-01-12	1.0300	1.060000	1.020000	1.0500	-0.943%	1,527,492	-41.905%
2026-01-09	1.0700	1.080000	1.040000	1.0600	0.000%	1,645,560	-42.453%
2026-01-08	1.0300	1.068800	1.020000	1.0600	+3.922%	1,823,445	-42.453%
2026-01-07	1.0800	1.110000	1.010000	1.0200	+2.327%	6,434,042	-40.196%
2026-01-06	1.0000	1.010000	0.970000	0.9968	+0.687%	1,159,561	-38.804%
2026-01-05	0.9857	1.020000	0.962800	0.9900	+1.331%	1,719,318	-38.384%
2026-01-02	0.9181	0.979990	0.910000	0.9770	+8.171%	1,491,767	-37.564%
2025-12-31	0.9300	0.938150	0.866700	0.9032	-2.882%	3,614,741	-32.462%
2025-12-30	0.9593	0.975000	0.930000	0.9300	-3.054%	3,171,369	-34.409%
2025-12-29	1.0100	1.030000	0.925200	0.9593	-6.864%	8,661,326	-36.412%
2025-12-26	1.0400	1.050000	1.020000	1.0300	-1.905%	1,154,844	-40.777%
2025-12-24	1.0200	1.060000	1.020000	1.0500	+1.942%	542,200	-41.905%
2025-12-23	1.0400	1.050000	1.021000	1.0300	-1.905%	963,558	-40.777%
2025-12-22	1.0600	1.070000	1.035000	1.0500	-0.943%	1,705,784	-41.905%
2025-12-19	1.0200	1.068700	1.010000	1.0600	+4.950%	1,363,565	-42.453%
2025-12-18	1.0200	1.050000	1.010000	1.0100	-0.980%	1,508,221	-39.604%
2025-12-17	1.0300	1.060000	1.010000	1.0200	-0.971%	1,282,546	-40.196%
2025-12-16	1.0400	1.080000	1.030000	1.0300	-1.905%	1,602,319	-40.777%
2025-12-15	1.1000	1.110000	1.050000	1.0500	-4.545%	1,439,425	-41.905%
2025-12-12	1.1600	1.173600	1.090000	1.1000	-5.172%	1,682,413	-44.545%
2025-12-11	1.1500	1.170000	1.120000	1.1600	-1.695%	1,702,376	-47.414%
2025-12-10	1.2300	1.240000	1.160000	1.1800	-2.479%	1,963,628	-48.305%
2025-12-09	1.1900	1.210000	1.150000	1.2100	+4.310%	3,347,071	-49.587%
2025-12-08	1.0900	1.160000	1.080000	1.1600	+11.538%	3,534,478	-47.414%
2025-12-05	1.0700	1.089900	1.030000	1.0400	-0.952%	1,155,903	-41.346%
2025-12-04	1.0200	1.060000	1.015000	1.0500	+2.941%	1,080,537	-41.905%
2025-12-03	1.0000	1.040000	1.000000	1.0200	+0.990%	711,903	-40.196%
2025-12-02	1.0400	1.050000	1.010000	1.0100	-0.980%	876,602	-39.604%
2025-12-01	1.0400	1.060000	1.020000	1.0200	-2.857%	1,226,105	-40.196%
2025-11-28	1.0200	1.070000	1.020000	1.0500	+1.942%	768,716	-41.905%
2025-11-26	1.0300	1.050000	1.005000	1.0300	-1.905%	1,234,575	-40.777%
2025-11-25	1.0400	1.050000	1.010000	1.0500	0.000%	848,562	-41.905%
2025-11-24	1.0100	1.055900	1.010000	1.0500	+3.960%	1,536,027	-41.905%
2025-11-21	1.0100	1.045000	0.970000	1.0100	-1.942%	1,968,205	-39.604%
2025-11-20	1.0800	1.110000	1.010000	1.0300	-2.830%	2,064,136	-40.777%
2025-11-19	1.0900	1.100000	1.050000	1.0600	-1.852%	1,529,309	-42.453%
2025-11-18	1.0500	1.100000	1.035000	1.0800	+0.935%	1,502,294	-43.519%
2025-11-17	1.1500	1.159900	1.044200	1.0700	-7.759%	2,299,816	-42.991%
2025-11-14	1.1500	1.160000	1.110000	1.1600	-1.695%	2,767,320	-47.414%
2025-11-13	1.1100	1.190000	1.110000	1.1800	+7.273%	3,816,862	-48.305%
2025-11-12	1.1400	1.150000	1.080000	1.1000	-7.563%	4,678,904	-44.545%
2025-11-11	1.1800	1.196400	1.120000	1.1900	-2.459%	2,989,513	-48.739%
2025-11-10	1.2200	1.270000	1.200000	1.2200	+1.667%	3,622,142	-50.000%
2025-11-07	1.1800	1.250000	1.120000	1.2000	+4.348%	8,203,486	-49.167%
2025-11-06	1.2300	1.250000	1.125000	1.1500	-6.504%	3,803,164	-46.957%
2025-11-05	1.2700	1.280000	1.200000	1.2300	-3.150%	3,296,977	-50.407%
2025-11-04	1.3000	1.300000	1.190000	1.2700	-3.053%	6,116,049	-51.969%
2025-11-03	1.2200	1.350000	1.215000	1.3100	+11.966%	13,851,979	-53.435%
2025-10-31	1.3400	1.360000	1.110000	1.1700	+13.592%	89,554,262	-47.863%
2025-10-30	1.0700	1.070000	1.011100	1.0300	-3.738%	2,036,544	-40.777%
2025-10-29	1.1300	1.130000	1.030000	1.0700	-3.604%	2,486,967	-42.991%
2025-10-28	1.0100	1.110000	0.993000	1.1100	+11.000%	5,132,276	-45.045%
2025-10-27	1.0000	1.030000	0.990000	1.0000	+2.743%	1,374,156	-39.000%
2025-10-24	0.9400	0.990000	0.937700	0.9733	+3.763%	2,190,100	-37.327%
2025-10-23	0.9300	0.944400	0.910000	0.9380	+1.449%	1,259,307	-34.968%
2025-10-22	0.9757	0.980000	0.885000	0.9246	-5.807%	3,626,505	-34.026%
2025-10-21	1.0100	1.010000	0.960000	0.9816	-1.820%	1,449,311	-37.857%
2025-10-20	0.9900	1.010000	0.971000	0.9998	+4.189%	1,379,875	-38.988%
2025-10-17	0.9800	0.990000	0.942400	0.9596	-1.347%	2,100,828	-36.432%
2025-10-16	1.0300	1.040000	0.970000	0.9727	-5.563%	3,662,679	-37.288%
2025-10-15	1.0600	1.090000	1.010000	1.0300	-1.905%	2,284,821	-40.777%
2025-10-14	1.0200	1.080000	1.010000	1.0500	-1.869%	2,202,066	-41.905%
2025-10-13	0.9942	1.080000	0.994200	1.0700	+8.906%	2,553,496	-42.991%
2025-10-10	1.0500	1.080000	0.982400	0.9825	-6.429%	4,268,529	-37.913%
2025-10-09	1.0500	1.060000	1.030000	1.0500	0.000%	1,996,454	-41.905%
2025-10-08	1.0900	1.090000	1.050000	1.0500	-3.670%	2,061,301	-41.905%
2025-10-07	1.1200	1.130000	1.070000	1.0900	-0.909%	2,242,244	-44.037%
2025-10-06	1.0800	1.130000	1.070100	1.1000	+2.804%	2,960,145	-44.545%
2025-10-03	1.1400	1.150000	1.050000	1.0700	-3.604%	4,452,422	-42.991%
2025-10-02	1.1100	1.120000	1.082000	1.1100	0.000%	1,777,521	-45.045%
2025-10-01	1.1000	1.110000	1.070000	1.1100	+1.835%	1,863,001	-45.045%
2025-09-30	1.1200	1.150000	1.080000	1.0900	-2.679%	1,835,394	-44.037%
2025-09-29	1.1600	1.170000	1.120000	1.1200	-1.754%	1,551,476	-45.536%
2025-09-26	1.1400	1.170000	1.130000	1.1400	-0.870%	1,269,758	-46.491%
2025-09-25	1.2400	1.240000	1.140000	1.1500	-7.258%	2,534,204	-46.957%
2025-09-24	1.2000	1.250000	1.180000	1.2400	+8.772%	3,240,669	-50.806%
2025-09-23	1.1600	1.250000	1.140000	1.1400	0.000%	4,352,996	-46.491%
2025-09-22	1.0600	1.180000	1.060000	1.1400	+8.571%	4,124,526	-46.491%
2025-09-19	1.0800	1.090000	1.040000	1.0500	-0.943%	2,657,863	-41.905%
2025-09-18	1.0900	1.110000	1.060000	1.0600	-2.752%	2,172,779	-42.453%
2025-09-17	1.1000	1.130000	1.090000	1.0900	-0.909%	1,623,526	-44.037%
2025-09-16	1.1100	1.130000	1.080000	1.1000	-1.786%	1,208,113	-44.545%
2025-09-15	1.1000	1.120000	1.090000	1.1200	+0.901%	1,851,673	-45.536%
2025-09-12	1.1200	1.130000	1.100000	1.1100	0.000%	1,190,902	-45.045%
2025-09-11	1.0900	1.130000	1.090000	1.1100	+0.909%	1,237,740	-45.045%
2025-09-10	1.1500	1.150000	1.070000	1.1000	-4.348%	1,753,089	-44.545%
2025-09-09	1.1300	1.150000	1.100000	1.1500	+1.770%	1,472,172	-46.957%
2025-09-08	1.1000	1.160000	1.080000	1.1300	+4.630%	2,317,571	-46.018%
2025-09-05	1.1000	1.100000	1.050000	1.0800	0.000%	1,203,099	-43.519%
2025-09-04	1.1400	1.150000	1.070000	1.0800	-5.263%	1,554,874	-43.519%
2025-09-03	1.1800	1.180000	1.120000	1.1400	0.000%	2,599,972	-46.491%
2025-09-02	1.0000	1.180000	1.000000	1.1400	+14.000%	8,419,358	-46.491%
2025-08-29	1.0300	1.035000	0.990000	1.0000	-2.913%	1,840,459	-39.000%
2025-08-28	1.0200	1.050000	1.010000	1.0300	+0.980%	882,978	-40.777%
2025-08-27	1.0200	1.050000	1.010000	1.0200	0.000%	1,287,277	-40.196%
2025-08-26	1.0000	1.050000	1.000000	1.0200	0.000%	1,294,597	-40.196%
2025-08-25	1.0500	1.050000	1.000000	1.0200	-0.971%	1,578,430	-40.196%
2025-08-22	1.0000	1.050000	0.980000	1.0300	+0.980%	1,252,033	-40.777%
2025-08-21	1.0000	1.030000	1.000000	1.0200	+0.990%	1,095,414	-40.196%
2025-08-20	1.0100	1.025000	0.950000	1.0100	-0.980%	2,648,312	-39.604%
2025-08-19	1.0900	1.090000	0.983300	1.0200	-5.556%	3,374,093	-40.196%
2025-08-18	1.1600	1.170000	1.010000	1.0800	-6.087%	5,947,371	-43.519%
2025-08-15	1.2000	1.218800	1.150000	1.1500	-4.959%	2,205,461	-46.957%
2025-08-14	1.2200	1.250000	1.180000	1.2100	-3.200%	2,080,500	-49.587%
2025-08-13	1.2000	1.250000	1.200000	1.2500	+5.042%	2,606,302	-51.200%
2025-08-12	1.2200	1.240000	1.160000	1.1900	+0.847%	2,916,234	-48.739%
2025-08-11	1.3000	1.310000	1.170000	1.1800	-7.813%	5,009,516	-48.305%
2025-08-08	1.2900	1.320000	1.260000	1.2800	+4.918%	3,922,017	-52.344%
2025-08-07	1.2200	1.270000	1.200000	1.2200	+1.667%	2,200,171	-50.000%
2025-08-06	1.2000	1.200000	1.150000	1.2000	0.000%	1,346,564	-49.167%
2025-08-05	1.2100	1.240000	1.170000	1.2000	+0.840%	1,597,546	-49.167%
2025-08-04	1.2500	1.267000	1.150000	1.1900	+6.250%	2,332,566	-48.739%
2025-08-01	1.1600	1.170000	1.080000	1.1200	-5.882%	2,824,811	-45.536%
2025-07-31	1.1900	1.230000	1.170000	1.1900	0.000%	1,858,914	-48.739%
2025-07-30	1.1900	1.210000	1.160000	1.1900	+1.709%	2,143,136	-48.739%
2025-07-29	1.3000	1.300000	1.160000	1.1700	-9.302%	4,019,658	-47.863%
2025-07-28	1.3200	1.350000	1.261800	1.2900	-2.273%	1,791,383	-52.713%
2025-07-25	1.2800	1.320000	1.260000	1.3200	+4.762%	1,525,837	-53.788%
2025-07-24	1.3300	1.340000	1.260000	1.2600	-4.545%	2,070,835	-51.587%
2025-07-23	1.2700	1.320000	1.270000	1.3200	+3.937%	2,006,987	-53.788%
2025-07-22	1.3500	1.360000	1.210000	1.2700	-5.224%	3,698,818	-51.969%
2025-07-21	1.4900	1.490000	1.320000	1.3400	-10.067%	6,491,986	-54.478%
2025-07-18	1.5000	1.560000	1.450000	1.4900	+6.429%	7,617,631	-59.060%
2025-07-17	1.3600	1.420000	1.310000	1.4000	+5.263%	4,259,463	-56.429%
2025-07-16	1.3700	1.379100	1.270000	1.3300	-3.623%	3,707,886	-54.135%
2025-07-15	1.3600	1.435000	1.300000	1.3800	+8.661%	7,530,596	-55.797%
2025-07-14	1.1600	1.370000	1.160000	1.2700	+11.404%	7,106,592	-51.969%
2025-07-11	1.2100	1.220000	1.130000	1.1400	-5.785%	1,745,258	-46.491%
2025-07-10	1.2400	1.249300	1.170000	1.2100	-0.820%	1,644,945	-49.587%
2025-07-09	1.2200	1.230000	1.160000	1.2200	+0.826%	1,655,880	-50.000%
2025-07-08	1.2300	1.240000	1.175000	1.2100	+1.681%	2,077,295	-49.587%
2025-07-07	1.1200	1.200000	1.100000	1.1900	+7.207%	2,879,878	-48.739%
2025-07-03	1.1400	1.149900	1.100000	1.1100	-1.770%	929,308	-45.045%
2025-07-02	1.0400	1.170000	1.030000	1.1300	+9.709%	3,496,688	-46.018%
2025-07-01	1.0300	1.051000	1.020000	1.0300	-1.905%	1,098,329	-40.777%
2025-06-30	1.0500	1.070000	1.020000	1.0500	-0.943%	2,055,938	-41.905%
2025-06-27	1.0500	1.090000	1.040000	1.0600	0.000%	1,562,829	-42.453%
2025-06-26	1.0400	1.060000	1.020000	1.0600	+2.913%	1,201,339	-42.453%
2025-06-25	1.0800	1.085000	1.020000	1.0300	-3.738%	1,428,575	-40.777%
2025-06-24	1.0900	1.100000	1.060000	1.0700	0.000%	1,277,172	-42.991%
2025-06-23	1.0300	1.075200	0.999900	1.0700	+3.883%	1,741,792	-42.991%
2025-06-20	1.0800	1.100000	1.020000	1.0300	-4.630%	2,202,108	-40.777%
2025-06-18	1.0800	1.120000	1.050000	1.0800	0.000%	1,190,817	-43.519%
2025-06-17	1.1700	1.170000	1.060000	1.0800	-8.475%	2,291,483	-43.519%
2025-06-16	1.1700	1.215000	1.160000	1.1800	+0.855%	1,814,103	-48.305%
2025-06-13	1.1800	1.220000	1.150000	1.1700	-2.500%	1,649,169	-47.863%
2025-06-12	1.2100	1.255000	1.190000	1.2000	-12.409%	4,601,005	-49.167%
2025-06-11	1.3700	1.440000	1.290000	1.3700	-1.439%	4,621,289	-55.474%
2025-06-10	1.2900	1.390000	1.260000	1.3900	+9.449%	2,670,856	-56.115%
2025-06-09	1.1800	1.300000	1.140000	1.2700	+7.627%	3,234,541	-51.969%
2025-06-06	1.2200	1.230000	1.100000	1.1800	0.000%	3,065,382	-48.305%
2025-06-05	1.0100	1.220000	1.010000	1.1800	+16.832%	6,545,312	-48.305%
2025-06-04	1.0200	1.020000	0.977700	1.0100	0.000%	962,765	-39.604%
2025-06-03	1.0200	1.030000	0.990000	1.0100	+1.508%	806,250	-39.604%
2025-06-02	1.0000	1.020000	0.962800	0.9950	+1.531%	656,883	-38.693%
2025-05-30	1.0000	1.030000	0.970300	0.9800	-2.970%	1,299,998	-37.755%
2025-05-29	1.0700	1.070000	1.000000	1.0100	-3.810%	1,011,212	-39.604%
2025-05-28	1.0600	1.070000	1.040000	1.0500	-0.943%	861,430	-41.905%
2025-05-27	1.0500	1.070000	1.030000	1.0600	+2.913%	1,235,266	-42.453%
2025-05-23	0.9657	1.030000	0.958900	1.0300	+3.000%	785,676	-40.777%
2025-05-22	0.9500	1.020000	0.945300	1.0000	+5.820%	1,334,349	-39.000%
2025-05-21	1.0000	1.000000	0.930000	0.9450	-7.353%	2,217,673	-35.450%
2025-05-20	1.0400	1.080000	1.000000	1.0200	-1.923%	1,612,618	-40.196%
2025-05-19	1.0800	1.140000	1.000000	1.0400	-7.143%	2,257,741	-41.346%
2025-05-16	1.0700	1.130000	1.040000	1.1200	+6.667%	2,077,131	-45.536%
2025-05-15	1.0700	1.070000	1.030000	1.0500	+1.942%	842,890	-41.905%
2025-05-14	1.0900	1.094600	1.000000	1.0300	-3.738%	1,161,605	-40.777%
2025-05-13	1.0200	1.100000	1.020000	1.0700	+2.885%	1,597,495	-42.991%
2025-05-12	1.0400	1.060000	0.996100	1.0400	+5.680%	2,200,238	-41.346%
2025-05-09	1.0500	1.060000	0.941600	0.9841	+5.817%	2,744,202	-38.014%
2025-05-08	0.9100	0.933000	0.886000	0.9300	+4.530%	714,241	-34.409%
2025-05-07	0.9000	0.916000	0.865000	0.8897	-0.514%	591,182	-31.438%
2025-05-06	0.9209	0.940000	0.863100	0.8943	-3.683%	1,104,679	-31.790%
2025-05-05	0.9629	0.965000	0.912300	0.9285	-3.802%	781,175	-34.303%
2025-05-02	0.9600	0.970000	0.950000	0.9652	+1.600%	663,169	-36.801%
2025-05-01	0.9790	0.988800	0.950000	0.9500	-3.061%	515,286	-35.789%
2025-04-30	0.9745	0.980000	0.930000	0.9800	-1.389%	599,696	-37.755%
2025-04-29	1.0000	1.009900	0.968400	0.9938	-0.620%	618,789	-38.619%
2025-04-28	1.0300	1.030000	0.952000	1.0000	-0.990%	672,067	-39.000%
2025-04-25	1.0300	1.050000	0.990100	1.0100	+1.304%	777,998	-39.604%
2025-04-24	0.9900	1.070000	0.970800	0.9970	+3.854%	1,419,422	-38.816%
2025-04-23	0.9107	0.990000	0.910700	0.9600	+6.726%	880,728	-36.458%
2025-04-22	0.8991	0.909999	0.869700	0.8995	+2.239%	449,223	-32.185%
2025-04-21	0.9200	0.940000	0.868800	0.8798	-5.398%	667,031	-30.666%
2025-04-17	0.9400	0.942900	0.900000	0.9300	-1.368%	576,142	-34.409%
2025-04-16	0.9581	0.970000	0.920100	0.9429	-3.952%	718,578	-35.306%
2025-04-15	0.9577	1.020000	0.957700	0.9817	+2.048%	1,006,798	-37.863%
2025-04-14	0.9870	1.030000	0.925000	0.9620	+1.445%	1,092,193	-36.590%
2025-04-11	0.9300	0.969900	0.925900	0.9483	+0.487%	743,367	-35.674%
2025-04-10	0.9800	0.980000	0.920000	0.9437	-2.601%	883,760	-35.361%
2025-04-09	0.8734	0.978698	0.850600	0.9689	+11.368%	1,673,176	-37.042%
2025-04-08	0.9401	1.020000	0.852500	0.8700	-2.967%	1,771,048	-29.885%
2025-04-07	0.8263	0.946600	0.826300	0.8966	-4.250%	1,386,329	-31.965%
2025-04-04	0.9691	0.969400	0.880000	0.9364	-6.360%	2,295,494	-34.857%
2025-04-03	1.0000	1.030000	0.970100	1.0000	-3.846%	1,120,182	-39.000%
2025-04-02	1.0000	1.075000	1.000000	1.0400	-1.887%	1,261,437	-41.346%
2025-04-01	1.0500	1.080000	0.990700	1.0600	0.000%	1,552,945	-42.453%
2025-03-31	0.9900	1.070000	0.982100	1.0600	+2.913%	1,543,514	-42.453%
2025-03-28	1.0500	1.055000	1.000000	1.0300	-2.830%	2,390,965	-40.777%
2025-03-27	1.1100	1.120000	1.020000	1.0600	-5.357%	2,849,226	-42.453%
2025-03-26	1.2000	1.219200	1.080000	1.1200	-8.197%	3,368,304	-45.536%
2025-03-25	1.2500	1.260000	1.190000	1.2200	-3.175%	2,779,548	-50.000%
2025-03-24	1.3300	1.490000	1.190000	1.2600	+2.439%	11,334,793	-51.587%
2025-03-21	1.2200	1.270000	1.180000	1.2300	+0.820%	2,425,160	-50.407%
2025-03-20	1.2900	1.300000	1.190000	1.2200	-4.688%	3,138,934	-50.000%
2025-03-19	1.1300	1.300000	1.130000	1.2800	+13.274%	5,995,443	-52.344%
2025-03-18	1.0700	1.180000	1.060000	1.1300	+2.727%	3,606,559	-46.018%
2025-03-17	0.9652	1.180000	0.940000	1.1000	-6.780%	13,632,032	-44.545%
2025-03-14	1.1500	1.220000	1.130000	1.1800	+6.306%	2,869,773	-48.305%
2025-03-13	1.2100	1.238800	1.060000	1.1100	-9.016%	3,023,499	-45.045%
2025-03-12	1.1800	1.300000	1.180000	1.2200	+4.274%	2,463,857	-50.000%
2025-03-11	1.0600	1.220000	1.060000	1.1700	+9.346%	2,364,515	-47.863%
2025-03-10	1.1400	1.179300	1.020000	1.0700	-12.295%	2,593,478	-42.991%
2025-03-07	1.2500	1.270000	1.120000	1.2200	-3.175%	3,476,159	-50.000%
2025-03-06	1.3600	1.428400	1.260000	1.2600	-12.500%	4,460,687	-51.587%
2025-03-05	1.5500	1.630000	1.380000	1.4400	-5.263%	7,337,146	-57.639%
2025-03-04	1.1300	1.520000	1.100000	1.5200	+21.600%	10,502,127	-59.868%
2025-03-03	1.3400	1.670000	1.220000	1.2500	+15.741%	43,796,251	-51.200%
2025-02-28	1.0700	1.180000	0.950100	1.0800	+16.129%	15,951,691	-43.519%
2025-02-27	0.9500	1.020000	0.930000	0.9300	-5.372%	1,328,401	-34.409%
2025-02-26	0.8700	1.040000	0.870000	0.9828	+0.163%	2,832,262	-37.932%
2025-02-25	0.8399	0.990000	0.750100	0.9812	+25.795%	8,182,053	-37.831%
2025-02-24	0.8300	0.835900	0.750000	0.7800	-6.832%	1,697,146	-21.795%
2025-02-21	0.9061	0.926800	0.835000	0.8372	-5.369%	1,291,975	-27.138%
2025-02-20	0.9005	0.910000	0.871500	0.8847	-4.871%	1,396,685	-31.050%

.dark-mode .B59lNk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B59lNk{ color: #333333; background-color: white; border: 2px solid #333333; }CTMCastellum, Inc.stock NYSEAMERICAN

CTM
Castellum, Inc.
stock NYSEAMERICAN