Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 04, 2026	0.6499	0.6925	0.6499	0.6766	545,264	+0.02(+3.00%)
May 01, 2026	0.6692	0.6700	0.6301	0.6569	513,169	-0.01(-1.14%)
Apr 30, 2026	0.6499	0.6699	0.6300	0.6645	475,472	+0.02(+3.71%)
Apr 29, 2026	0.6700	0.6726	0.6329	0.6407	613,846	-0.03(-3.91%)
Apr 28, 2026	0.6982	0.7000	0.6658	0.6668	553,440	-0.03(-4.74%)
Apr 27, 2026	0.6903	0.7180	0.6903	0.7000	401,687	+0.01(+1.41%)
Apr 24, 2026	0.7100	0.7166	0.6854	0.6903	606,121	-0.00(-0.33%)
Apr 23, 2026	0.7354	0.7400	0.6802	0.6926	915,828	-0.03(-3.82%)
Apr 22, 2026	0.7044	0.7300	0.7044	0.7201	710,094	+0.02(+2.71%)
Apr 21, 2026	0.7300	0.7320	0.6902	0.7011	512,329	-0.02(-3.30%)
Apr 20, 2026	0.7195	0.7287	0.7000	0.7250	548,143	-0.00(-0.62%)
Apr 17, 2026	0.7500	0.7575	0.7134	0.7295	909,879	+0.03(+4.05%)
Apr 16, 2026	0.6600	0.7209	0.6610	0.7011	773,344	-0.02(-2.50%)
Apr 15, 2026	0.6900	0.7249	0.6850	0.7191	583,520	+0.04(+5.44%)
Apr 14, 2026	0.6883	0.7142	0.6700	0.6820	914,036	-0.00(-0.38%)
Apr 13, 2026	0.6449	0.6846	0.6390	0.6846	730,130	+0.03(+4.79%)
Apr 10, 2026	0.6657	0.6847	0.6374	0.6533	762,932	-0.01(-2.19%)
Apr 09, 2026	0.6780	0.6860	0.6509	0.6679	616,963	-0.00(-0.16%)
Apr 08, 2026	0.6838	0.7067	0.6512	0.6690	1,256,656	+0.04(+6.51%)
Apr 07, 2026	0.6504	0.6573	0.6152	0.6281	640,376	-0.03(-4.85%)
Apr 06, 2026	0.6600	0.6999	0.6523	0.6601	603,236	+0.02(+2.52%)
Apr 02, 2026	0.6077	0.6519	0.5715	0.6439	1,007,204	+0.01(+2.24%)
Apr 01, 2026	0.6000	0.6982	0.6000	0.6298	1,402,759	+0.04(+6.84%)
Mar 31, 2026	0.5330	0.6084	0.4800	0.5895	3,416,339	+0.05(+9.19%)
Mar 30, 2026	0.6076	0.6200	0.5336	0.5399	2,513,390	-0.08(-12.93%)
Mar 27, 2026	0.6630	0.6670	0.6088	0.6201	3,103,687	-0.03(-5.23%)
Mar 26, 2026	0.6842	0.6984	0.6452	0.6543	1,226,462	-0.04(-6.10%)
Mar 25, 2026	0.6934	0.7200	0.6841	0.6968	1,395,718	+0.02(+2.46%)
Mar 24, 2026	0.7079	0.7200	0.6730	0.6801	1,185,993	-0.03(-3.61%)
Mar 23, 2026	0.7387	0.7500	0.6717	0.7056	2,120,761	-0.04(-5.74%)
Mar 20, 2026	0.7500	0.7755	0.7427	0.7486	1,435,198	-0.03(-3.59%)
Mar 19, 2026	0.7900	0.7900	0.7660	0.7765	833,359	-0.01(-1.71%)
Mar 18, 2026	0.8100	0.8237	0.7735	0.7900	1,113,393	-0.03(-3.14%)
Mar 17, 2026	0.8300	0.8369	0.8103	0.8156	632,951	-0.01(-1.14%)
Mar 16, 2026	0.8381	0.8495	0.8221	0.8250	897,303	-0.01(-0.60%)
Mar 13, 2026	0.8500	0.8841	0.8287	0.8300	722,250	-0.02(-2.59%)
Mar 12, 2026	0.8600	0.8800	0.8521	0.8521	580,916	-0.02(-2.06%)
Mar 11, 2026	0.8590	0.9000	0.8553	0.8700	612,068	-0.01(-0.58%)
Mar 10, 2026	0.8900	0.8956	0.8617	0.8751	426,119	-0.01(-1.17%)
Mar 09, 2026	0.8800	0.8871	0.8443	0.8855	1,125,391	-0.01(-1.61%)
Mar 06, 2026	0.9169	0.9276	0.8832	0.9000	934,329	-0.03(-3.07%)
Mar 05, 2026	0.9700	0.9700	0.9109	0.9285	586,522	-0.02(-2.35%)
Mar 04, 2026	0.9579	0.9789	0.9365	0.9508	741,975	-0.00(-0.29%)
Mar 03, 2026	0.9357	0.9610	0.9121	0.9536	554,428	-0.01(-1.25%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Castellum, Inc. Common Stock (NY:CTM)

Historical Prices

Popular Pages