5 DAY PERFORMANCE
+6.31%
1 MONTH PERFORMANCE
+27.54%
3 MONTH PERFORMANCE
+24.72%
6 MONTH PERFORMANCE
-14.56%
YEAR-TO-DATE PERFORMANCE
-2.57%
1 YEAR PERFORMANCE
-17.76%
Castellum Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.80 | $0.75 (-5.84%) | $0.81 | $0.73 | 3.10 M | $71.18 M |
| 06/18/2026 | $0.79 | $0.83 (4.2%) | $0.85 | $0.79 | 3.73 M | $78.32 M |
| 06/17/2026 | $0.72 | $0.78 (8.19%) | $0.84 | $0.72 | 6.82 M | $74.13 M |
| 06/16/2026 | $0.69 | $0.73 (5.56%) | $0.81 | $0.67 | 16.51 M | $68.79 M |
| 06/15/2026 | $0.94 | $0.72 (-24.07%) | $0.98 | $0.65 | 160.84 M | $67.71 M |
| 06/12/2026 | $0.70 | $0.70 (-0.09%) | $0.72 | $0.67 | 1.03 M | $66.36 M |
| 06/11/2026 | $0.69 | $0.70 (1.43%) | $0.71 | $0.68 | 575.80 K | $66.22 M |
| 06/10/2026 | $0.69 | $0.70 (0.46%) | $0.72 | $0.68 | 412.40 K | $65.83 M |
| 06/09/2026 | $0.72 | $0.70 (-2.96%) | $0.74 | $0.67 | 605.62 K | $65.78 M |
| 06/08/2026 | $0.73 | $0.71 (-2.06%) | $0.73 | $0.71 | 575.90 K | $67.53 M |
| 06/05/2026 | $0.75 | $0.71 (-6.08%) | $0.76 | $0.69 | 1.01 M | $66.98 M |
| 06/04/2026 | $0.71 | $0.76 (6.99%) | $0.76 | $0.71 | 823.53 K | $71.98 M |
| 06/03/2026 | $0.82 | $0.77 (-6.41%) | $0.82 | $0.75 | 1.12 M | $72.61 M |
| 06/02/2026 | $0.87 | $0.83 (-4.13%) | $0.88 | $0.82 | 916.05 K | $78.62 M |
| 06/01/2026 | $0.85 | $0.88 (3.31%) | $0.88 | $0.84 | 1.22 M | $83.08 M |
| 05/29/2026 | $0.87 | $0.85 (-2.54%) | $0.87 | $0.82 | 878.80 K | $80.22 M |
| 05/28/2026 | $0.81 | $0.86 (6.16%) | $0.86 | $0.80 | 1.94 M | $81.36 M |
| 05/27/2026 | $0.82 | $0.81 (-0.72%) | $0.82 | $0.76 | 1.58 M | $76.63 M |
| 05/26/2026 | $0.71 | $0.81 (14.08%) | $0.83 | $0.69 | 3.20 M | $76.64 M |
| 05/22/2026 | $0.70 | $0.69 (-1.22%) | $0.70 | $0.67 | 1.15 M | $65.28 M |
| 05/21/2026 | $0.66 | $0.68 (2.81%) | $0.68 | $0.65 | 701.12 K | $64.30 M |
| 05/20/2026 | $0.68 | $0.68 (0%) | $0.68 | $0.64 | 889.21 K | $63.86 M |
| 05/19/2026 | $0.65 | $0.65 (-0.28%) | $0.70 | $0.64 | 1.45 M | $61.64 M |
| 05/18/2026 | $0.69 | $0.66 (-4.61%) | $0.69 | $0.63 | 1.25 M | $62.27 M |
| 05/15/2026 | $0.67 | $0.68 (1.33%) | $0.69 | $0.66 | 759.00 K | $63.95 M |
| 05/14/2026 | $0.67 | $0.69 (2.79%) | $0.70 | $0.66 | 1.05 M | $65.09 M |
| 05/13/2026 | $0.68 | $0.67 (-0.86%) | $0.68 | $0.66 | 910.80 K | $63.44 M |
| 05/12/2026 | $0.72 | $0.68 (-6.1%) | $0.72 | $0.67 | 1.45 M | $64.06 M |
| 05/11/2026 | $0.75 | $0.73 (-2.99%) | $0.77 | $0.72 | 1.75 M | $68.84 M |
| 05/08/2026 | $0.72 | $0.75 (4.58%) | $0.81 | $0.71 | 22.36 M | $71.24 M |
| 05/07/2026 | $0.70 | $0.66 (-6.2%) | $0.70 | $0.64 | 899.00 K | $62.12 M |
| 05/06/2026 | $0.67 | $0.69 (3.87%) | $0.70 | $0.67 | 983.04 K | $65.47 M |
| 05/05/2026 | $0.69 | $0.67 (-3.35%) | $0.70 | $0.66 | 672.30 K | $63.01 M |
| 05/04/2026 | $0.65 | $0.68 (4.11%) | $0.69 | $0.65 | 557.50 K | $64.01 M |
| 05/01/2026 | $0.67 | $0.66 (-1.84%) | $0.67 | $0.63 | 513.20 K | $62.15 M |
| 04/30/2026 | $0.65 | $0.66 (2.25%) | $0.67 | $0.63 | 476.61 K | $62.87 M |
| 04/29/2026 | $0.67 | $0.64 (-4.37%) | $0.67 | $0.63 | 616.00 K | $60.62 M |
| 04/28/2026 | $0.70 | $0.67 (-4.5%) | $0.70 | $0.67 | 554.80 K | $63.09 M |
| 04/27/2026 | $0.69 | $0.70 (1.41%) | $0.72 | $0.69 | 406.40 K | $66.23 M |
| 04/24/2026 | $0.71 | $0.69 (-2.77%) | $0.72 | $0.69 | 606.12 K | $65.31 M |
| 04/23/2026 | $0.74 | $0.69 (-5.82%) | $0.74 | $0.68 | 916.44 K | $65.53 M |
| 04/22/2026 | $0.70 | $0.72 (2.23%) | $0.73 | $0.70 | 711.70 K | $68.13 M |
| 04/21/2026 | $0.73 | $0.70 (-3.36%) | $0.73 | $0.69 | 512.60 K | $66.33 M |
| 04/20/2026 | $0.72 | $0.73 (0.76%) | $0.73 | $0.70 | 548.70 K | $68.59 M |
| 04/17/2026 | $0.75 | $0.73 (-2.73%) | $0.76 | $0.71 | 909.90 K | $69.02 M |
| 04/16/2026 | $0.66 | $0.70 (6.07%) | $0.72 | $0.66 | 776.85 K | $66.33 M |
| 04/15/2026 | $0.69 | $0.72 (4.22%) | $0.72 | $0.69 | 589.12 K | $68.04 M |
| 04/14/2026 | $0.69 | $0.68 (-0.92%) | $0.71 | $0.67 | 918.20 K | $64.53 M |
| 04/13/2026 | $0.64 | $0.68 (6.16%) | $0.68 | $0.64 | 734.90 K | $64.77 M |
| 04/10/2026 | $0.67 | $0.65 (-1.86%) | $0.68 | $0.64 | 762.93 K | $61.81 M |
| 04/09/2026 | $0.68 | $0.67 (-1.49%) | $0.69 | $0.65 | 617.11 K | $63.19 M |
| 04/08/2026 | $0.68 | $0.67 (-2.16%) | $0.71 | $0.65 | 1.26 M | $63.30 M |
| 04/07/2026 | $0.65 | $0.63 (-3.43%) | $0.66 | $0.62 | 654.01 K | $59.43 M |
| 04/06/2026 | $0.66 | $0.66 (0.02%) | $0.70 | $0.65 | 603.32 K | $62.45 M |
| 04/02/2026 | $0.61 | $0.64 (5.96%) | $0.65 | $0.57 | 1.01 M | $60.92 M |
| 04/01/2026 | $0.60 | $0.63 (4.97%) | $0.70 | $0.60 | 1.41 M | $59.59 M |
| 03/31/2026 | $0.53 | $0.59 (10.6%) | $0.61 | $0.48 | 3.43 M | $55.77 M |
| 03/30/2026 | $0.61 | $0.54 (-11.14%) | $0.62 | $0.53 | 2.52 M | $51.08 M |
| 03/27/2026 | $0.66 | $0.62 (-6.47%) | $0.67 | $0.61 | 3.10 M | $58.67 M |
| 03/26/2026 | $0.68 | $0.65 (-4.37%) | $0.70 | $0.65 | 1.23 M | $61.91 M |
| 03/25/2026 | $0.69 | $0.70 (0.49%) | $0.72 | $0.68 | 1.40 M | $65.93 M |
| 03/24/2026 | $0.71 | $0.68 (-3.93%) | $0.72 | $0.67 | 1.19 M | $64.35 M |
| 03/23/2026 | $0.74 | $0.71 (-4.48%) | $0.75 | $0.67 | 2.12 M | $66.76 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.
