5 DAY PERFORMANCE
+33.96%
1 MONTH PERFORMANCE
+33.31%
3 MONTH PERFORMANCE
-0.68%
6 MONTH PERFORMANCE
-23.48%
YEAR-TO-DATE PERFORMANCE
-2.57%
1 YEAR PERFORMANCE
-1.60%
Castellum Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.67 | $0.68 (1.61%) | $0.68 | $0.67 | 331.62 K | |
| 05/05/2026 | $0.69 | $0.67 (-3.35%) | $0.70 | $0.66 | 672.28 K | $61.55 M |
| 05/04/2026 | $0.65 | $0.68 (4.11%) | $0.69 | $0.65 | 557.50 K | $62.53 M |
| 05/01/2026 | $0.67 | $0.66 (-1.84%) | $0.67 | $0.63 | 513.20 K | $60.71 M |
| 04/30/2026 | $0.65 | $0.66 (2.25%) | $0.67 | $0.63 | 476.61 K | $61.42 M |
| 04/29/2026 | $0.67 | $0.64 (-4.37%) | $0.67 | $0.63 | 616.00 K | $59.22 M |
| 04/28/2026 | $0.70 | $0.67 (-4.5%) | $0.70 | $0.67 | 554.80 K | $61.63 M |
| 04/27/2026 | $0.69 | $0.70 (1.41%) | $0.72 | $0.69 | 406.40 K | $64.70 M |
| 04/24/2026 | $0.71 | $0.69 (-2.77%) | $0.72 | $0.69 | 606.12 K | $63.80 M |
| 04/23/2026 | $0.74 | $0.69 (-5.82%) | $0.74 | $0.68 | 916.44 K | $64.01 M |
| 04/22/2026 | $0.70 | $0.72 (2.23%) | $0.73 | $0.70 | 711.70 K | $66.55 M |
| 04/21/2026 | $0.73 | $0.70 (-3.36%) | $0.73 | $0.69 | 512.60 K | $64.80 M |
| 04/20/2026 | $0.72 | $0.73 (0.76%) | $0.73 | $0.70 | 548.70 K | $67.01 M |
| 04/17/2026 | $0.75 | $0.73 (-2.73%) | $0.76 | $0.71 | 909.90 K | $67.42 M |
| 04/16/2026 | $0.66 | $0.70 (6.07%) | $0.72 | $0.66 | 776.85 K | $64.80 M |
| 04/15/2026 | $0.69 | $0.72 (4.22%) | $0.72 | $0.69 | 589.12 K | $66.46 M |
| 04/14/2026 | $0.69 | $0.68 (-0.92%) | $0.71 | $0.67 | 918.20 K | $63.03 M |
| 04/13/2026 | $0.64 | $0.68 (6.16%) | $0.68 | $0.64 | 734.90 K | $63.27 M |
| 04/10/2026 | $0.67 | $0.65 (-1.86%) | $0.68 | $0.64 | 762.93 K | $60.38 M |
| 04/09/2026 | $0.68 | $0.67 (-1.49%) | $0.69 | $0.65 | 617.11 K | $61.73 M |
| 04/08/2026 | $0.68 | $0.67 (-2.16%) | $0.71 | $0.65 | 1.26 M | $61.83 M |
| 04/07/2026 | $0.65 | $0.63 (-3.43%) | $0.66 | $0.62 | 654.01 K | $58.05 M |
| 04/06/2026 | $0.66 | $0.66 (0.02%) | $0.70 | $0.65 | 603.32 K | $61.01 M |
| 04/02/2026 | $0.61 | $0.64 (5.96%) | $0.65 | $0.57 | 1.01 M | $59.51 M |
| 04/01/2026 | $0.60 | $0.63 (4.97%) | $0.70 | $0.60 | 1.41 M | $58.21 M |
| 03/31/2026 | $0.53 | $0.59 (10.6%) | $0.61 | $0.48 | 3.43 M | $54.48 M |
| 03/30/2026 | $0.61 | $0.54 (-11.14%) | $0.62 | $0.53 | 2.52 M | $49.90 M |
| 03/27/2026 | $0.66 | $0.62 (-6.47%) | $0.67 | $0.61 | 3.10 M | $57.31 M |
| 03/26/2026 | $0.68 | $0.65 (-4.37%) | $0.70 | $0.65 | 1.23 M | $60.47 M |
| 03/25/2026 | $0.69 | $0.70 (0.49%) | $0.72 | $0.68 | 1.40 M | $64.40 M |
| 03/24/2026 | $0.71 | $0.68 (-3.93%) | $0.72 | $0.67 | 1.19 M | $62.86 M |
| 03/23/2026 | $0.74 | $0.71 (-4.48%) | $0.75 | $0.67 | 2.12 M | $65.21 M |
| 03/20/2026 | $0.75 | $0.75 (-0.19%) | $0.78 | $0.74 | 1.44 M | $69.19 M |
| 03/19/2026 | $0.79 | $0.78 (-1.71%) | $0.79 | $0.77 | 835.40 K | $71.77 M |
| 03/18/2026 | $0.81 | $0.79 (-2.16%) | $0.82 | $0.77 | 1.11 M | $73.01 M |
| 03/17/2026 | $0.83 | $0.82 (-1.35%) | $0.84 | $0.81 | 633.70 K | $75.38 M |
| 03/16/2026 | $0.84 | $0.83 (-1.56%) | $0.85 | $0.82 | 897.50 K | $76.25 M |
| 03/13/2026 | $0.85 | $0.83 (-2.35%) | $0.88 | $0.83 | 722.25 K | $76.71 M |
| 03/12/2026 | $0.86 | $0.85 (-1.25%) | $0.88 | $0.85 | 588.20 K | $78.75 M |
| 03/11/2026 | $0.86 | $0.87 (1.28%) | $0.90 | $0.86 | 612.22 K | $80.41 M |
| 03/10/2026 | $0.89 | $0.88 (-1.61%) | $0.90 | $0.86 | 426.53 K | $80.88 M |
| 03/09/2026 | $0.89 | $0.89 (0.06%) | $0.89 | $0.84 | 1.13 M | $81.84 M |
| 03/06/2026 | $0.92 | $0.90 (-1.84%) | $0.93 | $0.88 | 934.33 K | $83.18 M |
| 03/05/2026 | $0.97 | $0.93 (-4.28%) | $0.97 | $0.91 | 629.45 K | $85.81 M |
| 03/04/2026 | $0.96 | $0.95 (-0.74%) | $0.98 | $0.94 | 749.71 K | $87.88 M |
| 03/03/2026 | $0.94 | $0.95 (1.91%) | $0.96 | $0.91 | 556.91 K | $88.13 M |
| 03/02/2026 | $0.95 | $0.97 (1.65%) | $0.97 | $0.93 | 805.71 K | $86.69 M |
| 02/27/2026 | $0.97 | $0.98 (0.87%) | $0.98 | $0.95 | 1.03 M | $88.12 M |
| 02/26/2026 | $0.95 | $0.99 (4.15%) | $0.99 | $0.95 | 1.14 M | $88.81 M |
| 02/25/2026 | $0.92 | $0.94 (2.33%) | $0.95 | $0.92 | 498.50 K | $84.74 M |
| 02/24/2026 | $0.88 | $0.91 (3.75%) | $0.93 | $0.88 | 496.54 K | $81.96 M |
| 02/23/2026 | $0.90 | $0.89 (-0.99%) | $0.91 | $0.87 | 734.44 K | $79.99 M |
| 02/20/2026 | $0.91 | $0.92 (1.58%) | $0.96 | $0.91 | 758.80 K | $83.00 M |
| 02/19/2026 | $0.94 | $0.93 (-1.81%) | $0.95 | $0.90 | 745.30 K | $83.19 M |
| 02/18/2026 | $0.89 | $0.92 (3.06%) | $0.96 | $0.87 | 1.56 M | $82.33 M |
| 02/17/2026 | $0.84 | $0.87 (3.56%) | $0.89 | $0.84 | 1.23 M | $78.10 M |
| 02/13/2026 | $0.81 | $0.83 (1.81%) | $0.85 | $0.81 | 689.40 K | $74.33 M |
| 02/12/2026 | $0.85 | $0.81 (-4.84%) | $0.86 | $0.81 | 625.45 K | $72.76 M |
| 02/11/2026 | $0.89 | $0.85 (-3.72%) | $0.89 | $0.82 | 1.04 M | $76.66 M |
| 02/10/2026 | $0.87 | $0.87 (-0.31%) | $0.91 | $0.87 | 603.73 K | $78.06 M |
| 02/09/2026 | $0.88 | $0.87 (-1.14%) | $0.89 | $0.86 | 1.23 M | $78.10 M |
| 02/06/2026 | $0.82 | $0.89 (7.76%) | $0.90 | $0.82 | 1.25 M | $79.53 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.
