Canada markets closed

Castellum, Inc. (CTM)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
0.2650+0.0190 (+7.72%)
At close: 04:00PM EDT
0.2500 -0.01 (-5.66%)
After hours: 07:55PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.26400.26500.24620.26500.265040,624
May 02, 20240.25200.26000.24000.24600.246032,800
May 01, 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
Apr 12, 20240.23000.23900.20200.23700.2370226,100
Apr 11, 20240.24300.25000.23000.23100.231042,900
Apr 10, 20240.23000.26000.23000.23100.2310120,200
Apr 09, 20240.25000.26500.24300.24300.243034,700
Apr 08, 20240.28000.28000.24000.26500.2650161,900
Apr 05, 20240.26000.27500.23700.27500.275096,600
Apr 04, 20240.24100.26000.23300.25900.259075,700
Apr 03, 20240.25400.26600.24000.25300.253053,700
Apr 02, 20240.27000.27700.23700.25400.254075,900
Apr 01, 20240.27000.27300.23100.27300.273072,000
Mar 28, 20240.24900.26500.23000.26000.260088,500
Mar 27, 20240.25000.28000.22200.24000.2400552,600
Mar 26, 20240.29500.29500.26000.26000.260098,400
Mar 25, 20240.27400.28500.26400.28300.283070,300
Mar 22, 20240.30000.30000.27000.28000.2800101,200
Mar 21, 20240.28100.31000.27800.30500.3050187,600
Mar 20, 20240.27900.30000.25200.29400.2940137,300
Mar 19, 20240.29000.30700.26800.26800.2680162,000
Mar 18, 20240.27600.30000.26900.28000.2800430,500
Mar 15, 20240.28600.30500.26600.26600.2660139,600
Mar 14, 20240.31200.31200.28100.28500.2850155,100
Mar 13, 20240.33100.34000.30200.31500.3150248,700
Mar 12, 20240.34100.35000.32000.33600.3360207,600
Mar 11, 20240.36200.36200.32200.34400.3440232,600
Mar 08, 20240.33500.35000.32500.34500.3450198,000
Mar 07, 20240.36000.36000.32900.35300.3530383,400
Mar 06, 20240.33800.36000.33000.36000.3600143,600
Mar 05, 20240.34500.34500.32000.34500.3450148,600
Mar 04, 20240.30900.36400.29500.34000.3400436,900
Mar 01, 20240.28000.30900.27000.30000.3000148,600
Feb 29, 20240.28500.30000.28000.29200.2920134,200
Feb 28, 20240.28400.30400.28000.29000.2900205,300
Feb 27, 20240.30000.31500.28000.29400.2940205,300
Feb 26, 20240.31500.31500.28000.30900.3090288,900
Feb 23, 20240.33500.33500.28500.30300.3030289,200
Feb 22, 20240.30800.33000.29000.30100.3010333,800
Feb 21, 20240.29900.31000.28000.29500.295089,500
Feb 20, 20240.29500.31000.29000.30500.305061,900
Feb 16, 20240.32000.32000.29700.31000.310081,100
Feb 15, 20240.32600.33000.30000.30000.3000127,800
Feb 14, 20240.29500.31800.28000.31800.3180138,400
Feb 13, 20240.31200.31200.28000.29100.291048,300
Feb 12, 20240.30900.32000.29000.30200.3020149,400
Feb 09, 20240.29400.31000.29000.30900.309068,800
Feb 08, 20240.30000.30800.28000.28500.2850119,300
Feb 07, 20240.30100.31000.28000.30000.300097,200
Feb 06, 20240.28800.30400.28800.29400.294027,100
Feb 05, 20240.30400.30400.28700.29600.296041,500
Feb 02, 20240.29600.30300.27500.30300.303057,300
Feb 01, 20240.30000.30700.29000.29300.2930111,100
Jan 31, 20240.30100.32000.29000.29600.296092,300
Jan 30, 20240.32000.32500.28600.31000.3100198,000
Jan 29, 20240.31200.31800.28000.29900.2990144,800
Jan 26, 20240.29400.33000.29000.29800.2980191,300
Jan 25, 20240.31000.35200.26500.28000.2800703,800
Jan 24, 20240.35700.35700.30100.32900.3290485,400
Jan 23, 20240.35900.37200.31400.34800.3480427,000
Jan 22, 20240.39000.40000.35500.37000.3700634,500
Jan 19, 20240.34500.40000.33800.38900.3890665,400
Jan 18, 20240.30000.33800.30000.33700.3370323,100
Jan 17, 20240.29700.31500.26100.30200.3020261,800
Jan 16, 20240.30000.30000.27700.29000.2900115,600
Jan 12, 20240.29800.29800.26100.28300.283056,300
Jan 11, 20240.29000.31700.27500.28200.2820153,900
Jan 10, 20240.30000.31700.27000.29800.2980359,400
Jan 09, 20240.28700.29600.28300.29600.296026,000
Jan 08, 20240.28000.29700.26400.28300.283054,700
Jan 05, 20240.28500.29100.26100.28700.2870101,200
Jan 04, 20240.28300.28900.25200.28500.2850143,600
Jan 03, 20240.29800.29800.27100.28200.282055,000
Jan 02, 20240.29000.29800.28500.29100.2910111,500
Dec 29, 20230.31200.31700.28200.29800.2980173,100
Dec 28, 20230.29300.32300.26100.30200.3020342,900
Dec 27, 20230.26000.28900.24500.28900.2890448,900
Dec 26, 20230.25000.26700.24100.25700.2570806,200
Dec 22, 20230.22700.24700.22000.24400.2440291,600
Dec 21, 20230.22200.22600.21400.22000.220094,100
Dec 20, 20230.23000.24500.21700.22800.2280225,700
Dec 19, 20230.23900.25000.22000.22700.2270165,000
Dec 18, 20230.22500.23800.22000.23200.232086,600
Dec 15, 20230.23600.23600.22300.22500.2250121,500
Dec 14, 20230.21300.23800.21300.23600.236080,700
Dec 13, 20230.21900.22300.21000.21100.2110125,200
Dec 12, 20230.22900.22900.21100.21100.211095,700
Dec 11, 20230.23900.23900.21600.21900.2190126,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...