5 DAY PERFORMANCE
+81.44%
1 MONTH PERFORMANCE
+41.03%
3 MONTH PERFORMANCE
+11.95%
6 MONTH PERFORMANCE
+32.13%
YEAR-TO-DATE PERFORMANCE
-2.57%
1 YEAR PERFORMANCE
-28.46%
Castellum Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.50 | $0.48 (-3.94%) | $0.50 | $0.47 | 607.12 K | |
| 11/04/2026 | $0.49 | $0.49 (-0.87%) | $0.50 | $0.49 | 360.75 K | $46.40 M |
| 11/03/2026 | $0.48 | $0.48 (-0.83%) | $0.50 | $0.48 | 182.44 K | $45.46 M |
| 11/02/2026 | $0.48 | $0.48 (-1.65%) | $0.51 | $0.47 | 454.13 K | $45.08 M |
| 10/30/2026 | $0.50 | $0.49 (-3%) | $0.50 | $0.48 | 499.46 K | $45.93 M |
| 10/29/2026 | $0.53 | $0.51 (-4.14%) | $0.53 | $0.51 | 191.52 K | $47.84 M |
| 10/28/2026 | $0.52 | $0.53 (1.81%) | $0.53 | $0.51 | 242.73 K | $50.00 M |
| 10/27/2026 | $0.50 | $0.51 (2.74%) | $0.53 | $0.49 | 487.74 K | $48.65 M |
| 10/26/2026 | $0.54 | $0.50 (-6.81%) | $0.54 | $0.49 | 861.08 K | $47.44 M |
| 10/23/2026 | $0.56 | $0.54 (-3.52%) | $0.56 | $0.50 | 532.61 K | $51.17 M |
| 10/22/2026 | $0.56 | $0.56 (0.53%) | $0.59 | $0.56 | 325.51 K | $53.41 M |
| 10/21/2026 | $0.57 | $0.59 (2.62%) | $0.59 | $0.57 | 290.54 K | $55.57 M |
| 10/20/2026 | $0.57 | $0.57 (0.32%) | $0.58 | $0.56 | 172.49 K | $54.17 M |
| 10/19/2026 | $0.57 | $0.57 (-1.36%) | $0.58 | $0.57 | 257.36 K | $53.70 M |
| 10/16/2026 | $0.59 | $0.58 (-1.88%) | $0.59 | $0.57 | 216.55 K | $54.82 M |
| 10/15/2026 | $0.57 | $0.59 (3.08%) | $0.59 | $0.57 | 260.79 K | $55.48 M |
| 10/14/2026 | $0.59 | $0.58 (-1.95%) | $0.59 | $0.57 | 646.15 K | $54.78 M |
| 10/13/2026 | $0.60 | $0.59 (-1.65%) | $0.61 | $0.58 | 489.90 K | $55.88 M |
| 10/12/2026 | $0.62 | $0.60 (-2.8%) | $0.62 | $0.60 | 581.46 K | $56.82 M |
| 10/09/2026 | $0.61 | $0.62 (2.18%) | $0.62 | $0.61 | 320.13 K | $58.96 M |
| 10/08/2026 | $0.63 | $0.61 (-2.98%) | $0.63 | $0.61 | 411.16 K | $57.96 M |
| 10/07/2026 | $0.63 | $0.63 (0.17%) | $0.64 | $0.62 | 273.83 K | $59.74 M |
| 10/06/2026 | $0.64 | $0.63 (-0.69%) | $0.66 | $0.62 | 630.30 K | $60.10 M |
| 10/05/2026 | $0.64 | $0.62 (-2.5%) | $0.65 | $0.62 | 345.55 K | $59.09 M |
| 10/02/2026 | $0.64 | $0.63 (-1.16%) | $0.64 | $0.62 | 321.75 K | $59.62 M |
| 10/01/2026 | $0.64 | $0.63 (-1.26%) | $0.65 | $0.62 | 284.88 K | $59.38 M |
| 09/30/2026 | $0.62 | $0.63 (1.24%) | $0.63 | $0.62 | 245.51 K | $59.42 M |
| 09/29/2026 | $0.61 | $0.62 (1.06%) | $0.63 | $0.61 | 294.68 K | $58.71 M |
| 09/28/2026 | $0.62 | $0.61 (-1.61%) | $0.63 | $0.60 | 563.77 K | $57.77 M |
| 09/25/2026 | $0.63 | $0.63 (-0.29%) | $0.67 | $0.62 | 334.02 K | $59.55 M |
| 09/24/2026 | $0.64 | $0.62 (-2.41%) | $0.64 | $0.62 | 261.34 K | $59.15 M |
| 09/23/2026 | $0.65 | $0.63 (-2.5%) | $0.65 | $0.63 | 294.16 K | $59.91 M |
| 09/22/2026 | $0.64 | $0.64 (0%) | $0.66 | $0.64 | 791.48 K | $60.61 M |
| 09/21/2026 | $0.62 | $0.63 (1.97%) | $0.64 | $0.62 | 498.68 K | $59.87 M |
| 09/18/2026 | $0.62 | $0.61 (-1.09%) | $0.63 | $0.61 | 454.40 K | $57.70 M |
| 09/17/2026 | $0.62 | $0.61 (-0.11%) | $0.63 | $0.61 | 313.89 K | $58.20 M |
| 09/16/2026 | $0.62 | $0.61 (-2.42%) | $0.62 | $0.60 | 488.11 K | $57.29 M |
| 09/15/2026 | $0.63 | $0.61 (-3.13%) | $0.64 | $0.61 | 376.65 K | $57.45 M |
| 09/14/2026 | $0.61 | $0.63 (2.45%) | $0.64 | $0.61 | 374.49 K | $59.39 M |
| 09/11/2026 | $0.63 | $0.62 (-1.69%) | $0.64 | $0.62 | 409.97 K | $58.80 M |
| 09/10/2026 | $0.59 | $0.62 (4.22%) | $0.63 | $0.59 | 508.62 K | $58.50 M |
| 09/09/2026 | $0.62 | $0.60 (-3.02%) | $0.63 | $0.60 | 835.19 K | $56.81 M |
| 09/08/2026 | $0.63 | $0.63 (0.05%) | $0.63 | $0.61 | 661.93 K | $59.69 M |
| 09/04/2026 | $0.61 | $0.62 (2.41%) | $0.63 | $0.60 | 561.26 K | $59.16 M |
| 09/03/2026 | $0.58 | $0.60 (4.32%) | $0.61 | $0.57 | 710.38 K | $57.14 M |
| 09/02/2026 | $0.57 | $0.57 (-0.21%) | $0.58 | $0.56 | 671.03 K | $54.10 M |
| 09/01/2026 | $0.60 | $0.57 (-4.46%) | $0.61 | $0.57 | 1.35 M | $53.98 M |
| 08/31/2026 | $0.64 | $0.60 (-5.64%) | $0.65 | $0.60 | 1.49 M | $57.19 M |
| 08/28/2026 | $0.60 | $0.61 (0.86%) | $0.61 | $0.59 | 649.28 K | $57.47 M |
| 08/27/2026 | $0.61 | $0.61 (0.15%) | $0.62 | $0.60 | 535.52 K | $57.57 M |
| 08/26/2026 | $0.60 | $0.61 (1.65%) | $0.62 | $0.60 | 587.20 K | $57.76 M |
| 08/25/2026 | $0.61 | $0.61 (-0.05%) | $0.61 | $0.60 | 483.13 K | $57.29 M |
| 08/24/2026 | $0.61 | $0.61 (-0.38%) | $0.62 | $0.60 | 464.70 K | $57.58 M |
| 08/21/2026 | $0.61 | $0.61 (-0.03%) | $0.62 | $0.60 | 646.00 K | $57.82 M |
| 08/20/2026 | $0.62 | $0.62 (-0.39%) | $0.62 | $0.60 | 570.80 K | $58.49 M |
| 08/19/2026 | $0.62 | $0.62 (-0.15%) | $0.63 | $0.61 | 719.70 K | $58.34 M |
| 08/18/2026 | $0.62 | $0.62 (-0.74%) | $0.64 | $0.61 | 565.73 K | $58.33 M |
| 08/17/2026 | $0.64 | $0.63 (-2.01%) | $0.66 | $0.63 | 518.50 K | $59.51 M |
| 08/14/2026 | $0.65 | $0.65 (0.14%) | $0.66 | $0.64 | 664.24 K | $61.72 M |
| 08/13/2026 | $0.63 | $0.66 (4.44%) | $0.67 | $0.63 | 1.13 M | $62.31 M |
| 08/12/2026 | $0.60 | $0.63 (5.05%) | $0.64 | $0.59 | 1.40 M | $59.69 M |
| 08/11/2026 | $0.61 | $0.61 (-0.15%) | $0.62 | $0.58 | 1.42 M | $57.29 M |
| 08/10/2026 | $0.61 | $0.61 (0.02%) | $0.62 | $0.60 | 1.27 M | $57.78 M |
| 08/07/2026 | $0.61 | $0.62 (0.84%) | $0.66 | $0.61 | 5.35 M | $58.25 M |
| 08/06/2026 | $0.79 | $0.80 (1.05%) | $0.81 | $0.77 | 1.77 M | $75.41 M |
| 08/05/2026 | $0.79 | $0.79 (-0.49%) | $0.80 | $0.77 | 1.01 M | $74.44 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
