ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.64
0.08%
US Tech 100
18,068.80
-0.06%
S&P 500
5,297.10
-0.21%
US Dollar vs CAD
1.36346
0.14%
Bitcoin
66,267.11
1.58%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. AMEX
  6. Castellum Inc (CTM)

  7. Castellum Inc (CTM) Historical

CTM Castellum Inc

0.244
0.00 (0.00%)
Pre Market
Last Updated: 03:00:01
Delayed by 15 minutes

CTM Historical Prices

Date Close Change Change (%) Open High Low Volume
May 16 2024 0.244 -0.0158 -6.08% 0.252 0.2598 0.23 103,343
May 15 2024 0.2598 -0.0252 -8.84% 0.255 0.2777 0.231 221,507
May 14 2024 0.285 -0.004 -1.38% 0.292 0.292 0.26 79,586
May 13 2024 0.289 0.016 5.86% 0.2648 0.289 0.259 33,588
May 10 2024 0.273 0.0193 7.61% 0.241 0.289 0.24 245,422
May 09 2024 0.2537 0.0036 1.44% 0.264 0.264 0.2439 22,932
May 08 2024 0.2501 -0.0099 -3.81% 0.246 0.26 0.24 28,534
May 07 2024 0.26 0.0109 4.38% 0.26 0.265 0.235 56,993
May 06 2024 0.2491 -0.0159 -6.00% 0.25 0.265 0.2441 47,721
May 03 2024 0.265 0.019 7.72% 0.264 0.265 0.2461 41,634
May 02 2024 0.246 -0.0041 -1.64% 0.2572 0.26 0.24 32,842
May 01 2024 0.2501 -0.0199 -7.37% 0.2561 0.2665 0.2416 19,416
Apr 30 2024 0.27 -0.0001 -0.04% 0.27 0.27 0.243 90,370
Apr 29 2024 0.2701 0.0058 2.19% 0.255 0.271 0.25 45,095
Apr 26 2024 0.2643 0.0166 6.70% 0.235 0.278 0.235 97,152
Apr 25 2024 0.2477 -0.0005 -0.20% 0.254 0.254951 0.24 73,646
Apr 24 2024 0.2482 0.0082 3.42% 0.2526 0.26 0.2357 34,348
Apr 23 2024 0.24 0.00344 1.45% 0.2402 0.248699 0.2389 31,295
Apr 22 2024 0.23656 -0.00444 -1.84% 0.25 0.26 0.2302 126,964
Apr 19 2024 0.241 0.0094 4.06% 0.2247 0.245 0.2247 88,703
Apr 18 2024 0.2316 0.0115 5.22% 0.241 0.24299 0.22 144,613
Apr 17 2024 0.2201 -0.0052 -2.31% 0.22 0.235 0.219 47,989
Apr 16 2024 0.2253 0.0013 0.58% 0.225 0.2299 0.2151 170,355
Apr 15 2024 0.224 -0.0125 -5.29% 0.2294 0.24 0.2152 189,763
Apr 12 2024 0.2365 0.006 2.60% 0.23 0.2388 0.2019 226,054
Apr 11 2024 0.2305 -0.0005 -0.22% 0.2425 0.25 0.23 41,735
Apr 10 2024 0.231 -0.0119 -4.90% 0.23 0.26 0.23 111,888
Apr 09 2024 0.2429 -0.022 -8.31% 0.25 0.2649 0.2425 33,674
Apr 08 2024 0.2649 -0.0101 -3.67% 0.28 0.28 0.2401 161,945
Apr 05 2024 0.275 0.016 6.18% 0.26 0.275 0.2369 95,063
Apr 04 2024 0.259 0.0061 2.41% 0.246 0.259999 0.233 75,675
Apr 03 2024 0.2529 -0.0009 -0.35% 0.2479 0.266 0.24 53,733
Apr 02 2024 0.2538 -0.0192 -7.03% 0.27 0.277 0.2369 74,795
Apr 01 2024 0.273 0.0128 4.92% 0.27 0.273 0.2312 72,013
Mar 28 2024 0.2602 0.0205 8.55% 0.249 0.2653 0.2303 88,508
Mar 27 2024 0.2397 -0.0204 -7.84% 0.25 0.2797 0.2218 552,597
Mar 26 2024 0.2601 -0.0229 -8.09% 0.2907 0.2947 0.2601 98,382
Mar 25 2024 0.283 0.003 1.07% 0.274 0.2854 0.263701 69,265
Mar 22 2024 0.28 -0.0245 -8.05% 0.2997 0.3045 0.27 101,244
Mar 21 2024 0.3045 0.0105 3.57% 0.2806 0.31 0.2777 187,558
Mar 20 2024 0.294 0.0257 9.58% 0.278 0.30 0.2515 135,161
Mar 19 2024 0.2683 -0.0117 -4.18% 0.29 0.307 0.2683 145,979
Mar 18 2024 0.28 0.014 5.26% 0.276 0.30 0.2694 430,498
Mar 15 2024 0.266 -0.019 -6.67% 0.2864 0.30 0.266 138,963
Mar 14 2024 0.285 -0.0303 -9.61% 0.3237 0.3237 0.2807 148,779
Mar 13 2024 0.3153 -0.0207 -6.16% 0.331 0.3399 0.3022 247,812
Mar 12 2024 0.336 -0.008 -2.33% 0.3405 0.3499 0.32 207,624
Mar 11 2024 0.344 -0.0009 -0.26% 0.3622 0.3622 0.3218 230,539
Mar 08 2024 0.3449 -0.0083 -2.35% 0.3349 0.3499 0.3251 198,847
Mar 07 2024 0.3532 -0.0068 -1.89% 0.36 0.36 0.3287 383,368
Mar 06 2024 0.36 0.0151 4.38% 0.338 0.36 0.33 142,294
Mar 05 2024 0.3449 0.0049 1.44% 0.345 0.345 0.32 148,438
Mar 04 2024 0.34 0.04 13.33% 0.309 0.3635 0.295 435,350
Mar 01 2024 0.30 0.0084 2.88% 0.28 0.309 0.27 148,612
Feb 29 2024 0.2916 0.0016 0.55% 0.285 0.2999 0.2799 134,160
Feb 28 2024 0.29 -0.0044 -1.49% 0.2956 0.3035 0.28 205,255
Feb 27 2024 0.2944 -0.0146 -4.72% 0.3031 0.314999 0.28 205,323
Feb 26 2024 0.309 0.0065 2.15% 0.315 0.315 0.28 288,859
Feb 23 2024 0.3025 0.0015 0.50% 0.335 0.335 0.285 289,171
Feb 22 2024 0.301 0.006 2.03% 0.2987 0.33 0.2899 333,008
Feb 21 2024 0.295 -0.0101 -3.31% 0.2991 0.31 0.28 88,999
Feb 20 2024 0.3051 -0.0049 -1.58% 0.2947 0.31 0.29 61,920

Your Recent History

AMEX
CTM
Castellum
ASX
FAN
Fantastic Holdings
NASDAQ
ABBEMXX
Gs Finance Corp Autocall...
NASDAQ
AAYSTXX
Goldman Sachs Bank Usa A...
BITMOT
882360
Intsanpaolo Tf 1,4% Fb31...
ASX
MLSDB
Metals Australia
CRTO
DOTUSDT
Polkadot
NASDAQ
HUTCU
KOSPI
900140
LVMC
LBNK
CSTUSDT
Crypto Stake Token
NASDAQ
SGYPW
MRTX
TSCBTC
Thunderstake
KOSPI
570066
True Inverse 2x Vietnam ...
ASX
BUYN
COIN
BCMC1USD
BeforeCoinMarketCap
CSE
INCR.RT.U
Intercure
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved