5 DAY PERFORMANCE
+20.49%
1 MONTH PERFORMANCE
+37.38%
3 MONTH PERFORMANCE
+408.47%
6 MONTH PERFORMANCE
+760.66%
YEAR-TO-DATE PERFORMANCE
-26.50%
1 YEAR PERFORMANCE
+337.50%
Castellum, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.18 | $1.22 (3.39%) | $1.30 | $1.18 | 2.49 M | $71.87 M |
| 03/11/2025 | $1.06 | $1.17 (10.38%) | $1.22 | $1.06 | 2.36 M | $64.69 M |
| 03/10/2025 | $1.14 | $1.07 (-6.14%) | $1.18 | $1.02 | 2.59 M | $59.16 M |
| 03/07/2025 | $1.25 | $1.22 (-2.4%) | $1.27 | $1.12 | 3.48 M | $69.77 M |
| 03/06/2025 | $1.36 | $1.26 (-7.35%) | $1.43 | $1.26 | 4.46 M | $72.06 M |
| 03/05/2025 | $1.55 | $1.44 (-7.1%) | $1.63 | $1.38 | 7.34 M | $82.35 M |
| 03/04/2025 | $1.13 | $1.52 (34.51%) | $1.52 | $1.10 | 10.50 M | $86.93 M |
| 03/03/2025 | $1.34 | $1.25 (-6.72%) | $1.67 | $1.22 | 43.80 M | $71.49 M |
| 02/28/2025 | $1.07 | $1.08 (0.93%) | $1.18 | $0.95 | 15.95 M | $61.77 M |
| 02/27/2025 | $0.95 | $0.93 (-2.11%) | $1.02 | $0.93 | 1.33 M | $53.19 M |
| 02/26/2025 | $0.87 | $0.98 (12.97%) | $1.04 | $0.87 | 2.83 M | $56.21 M |
| 02/25/2025 | $0.84 | $0.98 (16.82%) | $0.99 | $0.75 | 8.18 M | $56.12 M |
| 02/24/2025 | $0.83 | $0.78 (-6.02%) | $0.84 | $0.75 | 1.70 M | $44.61 M |
| 02/21/2025 | $0.91 | $0.84 (-7.6%) | $0.93 | $0.84 | 1.29 M | $47.88 M |
| 02/20/2025 | $0.90 | $0.88 (-1.75%) | $0.91 | $0.87 | 1.40 M | $50.60 M |
| 02/19/2025 | $0.95 | $0.93 (-2.11%) | $0.96 | $0.89 | 2.70 M | $53.19 M |
| 02/18/2025 | $1.00 | $0.98 (-1.87%) | $1.02 | $0.96 | 2.72 M | $56.12 M |
| 02/14/2025 | $1.06 | $1.05 (-0.94%) | $1.10 | $1.01 | 3.69 M | $60.05 M |
| 02/13/2025 | $1.08 | $1.13 (4.63%) | $1.20 | $1.00 | 6.42 M | $64.63 M |
| 02/12/2025 | $0.97 | $1.07 (10.25%) | $1.08 | $0.94 | 3.03 M | $61.19 M |
| 02/11/2025 | $1.00 | $1.02 (2%) | $1.06 | $0.92 | 3.16 M | $58.33 M |
| 02/10/2025 | $1.12 | $1.04 (-7.14%) | $1.16 | $0.95 | 6.94 M | $59.48 M |
| 02/07/2025 | $1.14 | $1.04 (-8.77%) | $1.35 | $0.96 | 22.68 M | $59.48 M |
| 02/06/2025 | $0.84 | $1.00 (18.77%) | $1.05 | $0.80 | 13.83 M | $57.08 M |
| 02/05/2025 | $0.66 | $0.76 (15.88%) | $0.78 | $0.63 | 5.12 M | $43.65 M |
| 02/04/2025 | $0.65 | $0.66 (0.38%) | $0.69 | $0.61 | 2.03 M | $37.56 M |
| 02/03/2025 | $0.64 | $0.65 (2.31%) | $0.68 | $0.62 | 2.12 M | $37.42 M |
| 01/31/2025 | $0.70 | $0.69 (-1.27%) | $0.77 | $0.67 | 1.88 M | $39.52 M |
| 01/30/2025 | $0.73 | $0.71 (-3.36%) | $0.80 | $0.65 | 3.06 M | $40.43 M |
| 01/29/2025 | $0.74 | $0.73 (-2.23%) | $0.77 | $0.70 | 1.58 M | $41.53 M |
| 01/28/2025 | $0.83 | $0.77 (-7.68%) | $0.84 | $0.73 | 2.57 M | $44.02 M |
| 01/27/2025 | $0.84 | $0.84 (0.43%) | $0.92 | $0.80 | 2.68 M | $48.25 M |
| 01/24/2025 | $0.91 | $0.91 (-0.52%) | $0.99 | $0.88 | 2.51 M | $51.77 M |
| 01/23/2025 | $1.06 | $0.93 (-12.26%) | $1.06 | $0.90 | 3.54 M | $53.19 M |
| 01/22/2025 | $1.02 | $1.07 (4.9%) | $1.07 | $0.98 | 2.93 M | $61.19 M |
| 01/21/2025 | $1.15 | $1.09 (-5.22%) | $1.17 | $0.98 | 4.72 M | $62.34 M |
| 01/17/2025 | $1.11 | $1.11 (0%) | $1.29 | $1.06 | 5.76 M | $63.48 M |
| 01/16/2025 | $0.98 | $1.10 (12.24%) | $1.19 | $0.96 | 5.53 M | $62.91 M |
| 01/15/2025 | $0.89 | $1.00 (12.36%) | $1.07 | $0.82 | 7.55 M | $57.19 M |
| 01/14/2025 | $0.92 | $0.84 (-8.39%) | $1.08 | $0.82 | 26.42 M | $48.05 M |
| 01/13/2025 | $0.82 | $0.72 (-12.18%) | $0.90 | $0.65 | 7.94 M | $41.18 M |
| 01/10/2025 | $1.13 | $1.04 (-7.96%) | $1.18 | $1.03 | 5.02 M | $59.48 M |
| 01/08/2025 | $1.02 | $1.14 (11.76%) | $1.30 | $0.90 | 10.54 M | $65.20 M |
| 01/07/2025 | $1.39 | $1.20 (-13.67%) | $1.40 | $1.18 | 7.89 M | $68.63 M |
| 01/06/2025 | $1.89 | $1.47 (-22.22%) | $1.94 | $1.38 | 14.53 M | $84.07 M |
| 01/03/2025 | $1.54 | $1.67 (8.44%) | $1.73 | $1.30 | 16.45 M | $95.51 M |
| 01/02/2025 | $2.00 | $1.77 (-11.5%) | $2.00 | $1.70 | 8.66 M | $101.23 M |
| 12/31/2024 | $2.17 | $2.00 (-7.83%) | $2.19 | $1.60 | 17.32 M | $114.38 M |
| 12/30/2024 | $2.22 | $2.58 (16.22%) | $2.83 | $1.98 | 59.33 M | $147.55 M |
| 12/27/2024 | $1.23 | $1.42 (15.45%) | $1.63 | $0.86 | 45.22 M | $81.21 M |
| 12/26/2024 | $0.81 | $1.38 (70.37%) | $1.71 | $0.67 | 104.51 M | $78.92 M |
| 12/24/2024 | $0.49 | $0.58 (18.37%) | $0.59 | $0.48 | 16.07 M | $33.17 M |
| 12/23/2024 | $0.43 | $0.43 (-0.26%) | $0.44 | $0.39 | 12.48 M | $24.53 M |
| 12/20/2024 | $0.46 | $0.60 (29.48%) | $0.60 | $0.42 | 8.99 M | $34.29 M |
| 12/19/2024 | $0.33 | $0.41 (24.21%) | $0.46 | $0.32 | 6.14 M | $23.44 M |
| 12/18/2024 | $0.32 | $0.30 (-5.96%) | $0.33 | $0.29 | 797,032 | $17.16 M |
| 12/17/2024 | $0.29 | $0.29 (0.69%) | $0.32 | $0.28 | 1.09 M | $16.70 M |
| 12/16/2024 | $0.26 | $0.29 (13.68%) | $0.29 | $0.26 | 811,027 | $16.59 M |
| 12/13/2024 | $0.29 | $0.26 (-9.37%) | $0.30 | $0.26 | 641,100 | $15.10 M |
| 12/12/2024 | $0.30 | $0.29 (-2.27%) | $0.30 | $0.27 | 845,716 | $16.53 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.
