5 DAY PERFORMANCE
+45.45%
1 MONTH PERFORMANCE
+44.12%
3 MONTH PERFORMANCE
+6.31%
6 MONTH PERFORMANCE
+17.55%
YEAR-TO-DATE PERFORMANCE
-2.57%
1 YEAR PERFORMANCE
-16.19%
Castellum Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.62 | $0.63 (1.4%) | $0.63 | $0.62 | 58.39 K | |
| 09/18/2026 | $0.62 | $0.61 (-1.09%) | $0.63 | $0.61 | 454.37 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 |
| 08/04/2026 | $0.73 | $0.79 (7.77%) | $0.81 | $0.73 | 1.39 M | $74.91 M |
| 08/03/2026 | $0.72 | $0.73 (2.07%) | $0.74 | $0.72 | 692.90 K | $69.59 M |
| 07/31/2026 | $0.73 | $0.72 (-1.01%) | $0.74 | $0.70 | 1.19 M | $67.90 M |
| 07/30/2026 | $0.68 | $0.71 (4.74%) | $0.73 | $0.66 | 1.93 M | $67.38 M |
| 07/29/2026 | $0.70 | $0.66 (-4.83%) | $0.71 | $0.66 | 1.07 M | $62.82 M |
| 07/28/2026 | $0.66 | $0.71 (7.18%) | $0.73 | $0.65 | 1.58 M | $66.95 M |
| 07/27/2026 | $0.63 | $0.67 (6.73%) | $0.70 | $0.63 | 1.53 M | $63.62 M |
| 07/24/2026 | $0.68 | $0.63 (-8.22%) | $0.69 | $0.63 | 1.11 M | $59.13 M |
| 07/23/2026 | $0.64 | $0.70 (9.29%) | $0.70 | $0.63 | 1.90 M | $66.23 M |
| 07/22/2026 | $0.65 | $0.65 (0.48%) | $0.66 | $0.65 | 494.00 K | $61.50 M |
| 07/21/2026 | $0.63 | $0.66 (3.82%) | $0.67 | $0.63 | 1.34 M | $62.26 M |
| 07/20/2026 | $0.62 | $0.63 (1.86%) | $0.64 | $0.62 | 883.40 K | $60.06 M |
| 07/17/2026 | $0.61 | $0.62 (2.16%) | $0.63 | $0.60 | 701.13 K | $58.96 M |
| 07/16/2026 | $0.63 | $0.62 (-2.38%) | $0.64 | $0.62 | 1.03 M | $58.19 M |
| 07/15/2026 | $0.64 | $0.63 (-1.35%) | $0.67 | $0.63 | 742.10 K | $60.03 M |
| 07/14/2026 | $0.63 | $0.64 (1.57%) | $0.65 | $0.62 | 1.01 M | $60.57 M |
| 07/13/2026 | $0.65 | $0.63 (-3.18%) | $0.65 | $0.63 | 1.08 M | $59.54 M |
| 07/10/2026 | $0.67 | $0.66 (-2.55%) | $0.68 | $0.66 | 357.62 K | $62.07 M |
| 07/09/2026 | $0.67 | $0.67 (0.81%) | $0.68 | $0.65 | 714.11 K | $63.49 M |
| 07/08/2026 | $0.67 | $0.66 (-0.54%) | $0.68 | $0.65 | 717.15 K | $62.58 M |
| 07/07/2026 | $0.67 | $0.67 (0.73%) | $0.69 | $0.66 | 1.44 M | $63.85 M |
| 07/06/2026 | $0.70 | $0.69 (-0.06%) | $0.71 | $0.69 | 799.71 K | $65.72 M |
| 07/02/2026 | $0.72 | $0.70 (-3.27%) | $0.74 | $0.69 | 1.11 M | $65.76 M |
| 07/01/2026 | $0.70 | $0.73 (3.56%) | $0.77 | $0.70 | 1.54 M | $69.02 M |
| 06/30/2026 | $0.72 | $0.72 (-0.01%) | $0.74 | $0.71 | 1.50 M | $68.11 M |
| 06/29/2026 | $0.71 | $0.72 (1.16%) | $0.74 | $0.69 | 1.68 M | $68.41 M |
| 06/26/2026 | $0.70 | $0.71 (1.53%) | $0.72 | $0.69 | 1.32 M | $67.24 M |
| 06/25/2026 | $0.77 | $0.72 (-5.94%) | $0.77 | $0.71 | 2.91 M | $68.47 M |
| 06/24/2026 | $0.74 | $0.75 (1.95%) | $0.77 | $0.72 | 6.86 M | $71.34 M |
| 06/23/2026 | $0.74 | $0.73 (-2.17%) | $0.77 | $0.73 | 1.51 M | $68.66 M |
| 06/22/2026 | $0.80 | $0.75 (-5.84%) | $0.81 | $0.73 | 3.10 M | $71.18 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.
