Castellum (CTM) Historical Prices

Time Period

Events

Rows:

CTM historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.50	0.50	0.48	0.49	0.49	-3.96%	497,866	0.75
Oct 29, 2026	0.53	0.53	0.51	0.51	0.51	-4.36%	177,162	0.26
Oct 28, 2026	0.52	0.53	0.51	0.53	0.53	+2.92%	232,740	0.34
Oct 27, 2026	0.50	0.53	0.49	0.51	0.51	+2.40%	483,654	0.68
Oct 26, 2026	0.54	0.54	0.49	0.50	0.50	-7.22%	857,007	1.21
Oct 23, 2026	0.56	0.56	0.50	0.54	0.54	-4.26%	531,395	0.73
Oct 22, 2026	0.56	0.59	0.56	0.56	0.56	-3.75%	323,486	0.43
Oct 21, 2026	0.57	0.59	0.57	0.59	0.59	+2.45%	290,538	0.38
Oct 20, 2026	0.57	0.58	0.56	0.57	0.57	+0.88%	172,492	0.22
Oct 19, 2026	0.57	0.58	0.57	0.57	0.57	-1.90%	231,229	0.29
Oct 16, 2026	0.59	0.59	0.57	0.58	0.58	-1.20%	215,381	0.27
Oct 15, 2026	0.57	0.59	0.57	0.59	0.59	+1.21%	260,792	0.32
Oct 14, 2026	0.59	0.59	0.57	0.58	0.58	-2.03%	646,149	0.79
Oct 13, 2026	0.60	0.61	0.58	0.59	0.59	-1.67%	489,902	0.59
Oct 12, 2026	0.62	0.62	0.60	0.60	0.60	-3.54%	581,455	0.70
Oct 09, 2026	0.61	0.62	0.61	0.62	0.62	+1.63%	320,125	0.38
Oct 08, 2026	0.63	0.63	0.61	0.61	0.61	-2.86%	411,158	0.48
Oct 07, 2026	0.63	0.64	0.62	0.63	0.63	-0.63%	273,831	0.32
Oct 06, 2026	0.64	0.66	0.62	0.63	0.63	+1.60%	630,303	0.74
Oct 05, 2026	0.64	0.65	0.62	0.62	0.62	-0.79%	337,869	0.39
Oct 02, 2026	0.64	0.64	0.62	0.63	0.63	+0.32%	321,752	0.37
Oct 01, 2026	0.64	0.65	0.62	0.63	0.63	+0.00%	281,780	0.32
Sep 30, 2026	0.62	0.63	0.62	0.63	0.63	+1.13%	245,512	0.28
Sep 29, 2026	0.61	0.63	0.61	0.62	0.62	+1.64%	294,682	0.33
Sep 28, 2026	0.62	0.63	0.60	0.61	0.61	-2.87%	563,768	0.62
Sep 25, 2026	0.63	0.67	0.62	0.63	0.63	+0.64%	334,020	0.36
Sep 24, 2026	0.64	0.64	0.62	0.62	0.62	-1.27%	261,339	0.28
Sep 23, 2026	0.65	0.65	0.63	0.63	0.63	-1.25%	294,159	0.30
Sep 22, 2026	0.64	0.66	0.64	0.64	0.64	+1.27%	791,479	0.79
Sep 21, 2026	0.62	0.64	0.62	0.63	0.63	+3.78%	498,676	0.45
Sep 18, 2026	0.62	0.63	0.61	0.61	0.61	-0.81%	454,374	0.41
Sep 17, 2026	0.62	0.63	0.61	0.61	0.61	+1.49%	312,757	0.27
Sep 16, 2026	0.62	0.62	0.60	0.61	0.61	-0.17%	488,112	0.40
Sep 15, 2026	0.63	0.64	0.61	0.61	0.61	-3.35%	376,652	0.29
Sep 14, 2026	0.61	0.64	0.61	0.63	0.63	+1.13%	374,485	0.24
Sep 11, 2026	0.63	0.64	0.62	0.62	0.62	+0.49%	409,970	0.10
Sep 10, 2026	0.59	0.63	0.59	0.62	0.62	+3.01%	508,624	0.12
Sep 09, 2026	0.62	0.63	0.60	0.60	0.60	-4.92%	835,191	0.20
Sep 08, 2026	0.63	0.63	0.61	0.63	0.63	+0.96%	661,930	0.16
Sep 07, 2026	0.61	0.63	0.60	0.62	0.62	+0.00%	0	0.00
Sep 04, 2026	0.61	0.63	0.60	0.62	0.62	+3.48%	561,260	0.14
Sep 03, 2026	0.58	0.61	0.57	0.60	0.60	+5.60%	709,264	0.17
Sep 02, 2026	0.57	0.58	0.56	0.57	0.57	+0.18%	671,033	0.16
Sep 01, 2026	0.60	0.61	0.57	0.57	0.57	-5.47%	1,341,354	0.33
Aug 31, 2026	0.64	0.65	0.60	0.60	0.60	-0.50%	1,491,862	0.36
Aug 28, 2026	0.60	0.61	0.59	0.61	0.61	-0.16%	647,681	0.16
Aug 27, 2026	0.61	0.62	0.60	0.61	0.61	-0.33%	535,521	0.13
Aug 26, 2026	0.60	0.62	0.60	0.61	0.61	+0.66%	587,152	0.14
Aug 25, 2026	0.61	0.61	0.60	0.61	0.61	-0.49%	475,234	0.11
Aug 24, 2026	0.61	0.62	0.60	0.61	0.61	-0.33%	464,651	0.11

Rows:

Castellum historical prices

Castellum (CTM) Historical Prices

Become an Expert with TipRanks Premium