Australia markets close in 5 hours 32 minutes

Castellum, Inc. (CTM)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
0.2200+0.0140 (+6.80%)
At close: 04:00PM EDT
0.2150 -0.00 (-2.27%)
After hours: 07:57PM EDT
Time period:
14 July 2023 - 14 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 20240.20800.22000.20100.22000.220089,700
11 July 20240.22500.22500.19600.20600.2060583,700
10 July 20240.20100.21600.19500.20000.200099,700
09 July 20240.20000.21800.19000.20800.208084,700
08 July 20240.20600.22000.19700.20300.203059,400
05 July 20240.22000.22000.19700.20500.2050164,000
03 July 20240.22600.22600.20000.22000.2200311,800
02 July 20240.21600.23000.19100.21900.2190242,600
01 July 20240.19000.21500.18900.21200.2120152,400
28 June 20240.18000.22000.18000.18600.1860411,500
27 June 20240.19200.19200.18100.18800.188070,800
26 June 20240.19500.19600.18100.18200.1820105,200
25 June 20240.20100.20100.18900.19000.190071,900
24 June 20240.18000.20100.17600.18900.1890224,500
21 June 20240.18200.18800.17500.18300.1830233,900
20 June 20240.18400.19000.17100.17800.1780335,000
18 June 20240.19000.20000.18000.18000.1800123,600
17 June 20240.19900.20200.17500.18500.1850158,200
14 June 20240.21200.21200.18300.18300.183098,900
13 June 20240.20000.21600.19100.21300.2130119,500
12 June 20240.19300.20600.18800.19800.198090,900
11 June 20240.20100.20100.18900.19300.1930133,300
10 June 20240.20000.21000.19000.19300.193083,300
07 June 20240.20600.21000.19200.19300.1930145,400
06 June 20240.19000.21000.19000.19800.1980131,000
05 June 20240.21000.21900.18200.19300.1930517,500
04 June 20240.20400.21500.20000.21000.2100120,100
03 June 20240.21800.21800.20400.20400.204091,400
31 May 20240.22300.22300.20700.21800.218091,800
30 May 20240.22300.22400.20100.21700.217052,500
29 May 20240.23300.23500.20100.21700.2170764,700
28 May 20240.24100.26000.23500.23500.235089,600
24 May 20240.24000.26800.23400.24800.2480140,700
23 May 20240.24400.25000.23100.24900.249067,500
22 May 20240.23900.24900.23100.24500.245046,200
21 May 20240.23800.25000.23000.24000.240086,900
20 May 20240.26800.26800.23700.23800.238088,000
17 May 20240.23700.26800.23500.25500.2550200,700
16 May 20240.25200.26000.23000.24400.2440103,900
15 May 20240.25500.27800.23100.26000.2600223,400
14 May 20240.29200.29200.26000.28500.285079,600
13 May 20240.26500.28900.25900.28900.289036,400
10 May 20240.24100.28900.24000.27300.2730246,000
09 May 20240.26400.26400.24400.25400.254022,900
08 May 20240.24600.26000.24000.25000.250028,500
07 May 20240.26000.26500.23500.26000.260057,000
06 May 20240.25000.26500.24400.24900.249047,700
03 May 20240.26400.26500.24600.26500.265041,900
02 May 20240.25200.26000.24000.24600.246032,800
01 May 20240.25400.26700.24200.25000.250019,400
30 Apr 20240.27000.27000.24300.27000.270090,400
29 Apr 20240.25500.27100.25000.27000.270045,100
26 Apr 20240.23500.27800.23500.26400.264097,800
25 Apr 20240.25400.25500.24000.24800.248073,600
24 Apr 20240.25300.26000.23600.24800.248034,300
23 Apr 20240.24800.24900.23900.24000.240031,300
22 Apr 20240.25000.26000.23000.23700.2370127,000
19 Apr 20240.22500.24500.22500.24100.241065,100
18 Apr 20240.24100.24300.22000.23200.2320145,600
17 Apr 20240.21900.23500.21900.22000.220048,800
16 Apr 20240.22500.23000.21500.22500.2250175,300
15 Apr 20240.22900.24000.21500.22400.2240190,200
12 Apr 20240.23000.23900.20200.23700.2370226,100
11 Apr 20240.24300.25000.23000.23100.231042,900
10 Apr 20240.23000.26000.23000.23100.2310120,200
09 Apr 20240.25000.26500.24300.24300.243034,700
08 Apr 20240.28000.28000.24000.26500.2650161,900
05 Apr 20240.26000.27500.23700.27500.275096,600
04 Apr 20240.24100.26000.23300.25900.259075,700
03 Apr 20240.25400.26600.24000.25300.253053,700
02 Apr 20240.27000.27700.23700.25400.254075,900
01 Apr 20240.27000.27300.23100.27300.273072,000
28 Mar 20240.24900.26500.23000.26000.260088,500
27 Mar 20240.25000.28000.22200.24000.2400552,600
26 Mar 20240.29500.29500.26000.26000.260098,400
25 Mar 20240.27400.28500.26400.28300.283070,300
22 Mar 20240.30000.30000.27000.28000.2800101,200
21 Mar 20240.28100.31000.27800.30500.3050187,600
20 Mar 20240.27900.30000.25200.29400.2940137,300
19 Mar 20240.29000.30700.26800.26800.2680162,000
18 Mar 20240.27600.30000.26900.28000.2800430,500
15 Mar 20240.28600.30500.26600.26600.2660139,600
14 Mar 20240.31200.31200.28100.28500.2850155,100
13 Mar 20240.33100.34000.30200.31500.3150248,700
12 Mar 20240.34100.35000.32000.33600.3360207,600
11 Mar 20240.36200.36200.32200.34400.3440232,600
08 Mar 20240.33500.35000.32500.34500.3450198,000
07 Mar 20240.36000.36000.32900.35300.3530383,400
06 Mar 20240.33800.36000.33000.36000.3600143,600
05 Mar 20240.34500.34500.32000.34500.3450148,600
04 Mar 20240.30900.36400.29500.34000.3400436,900
01 Mar 20240.28000.30900.27000.30000.3000148,600
29 Feb 20240.28500.30000.28000.29200.2920134,200
28 Feb 20240.28400.30400.28000.29000.2900205,300
27 Feb 20240.30000.31500.28000.29400.2940205,300
26 Feb 20240.31500.31500.28000.30900.3090288,900
23 Feb 20240.33500.33500.28500.30300.3030289,200
22 Feb 20240.30800.33000.29000.30100.3010333,800
21 Feb 20240.29900.31000.28000.29500.295089,500
20 Feb 20240.29500.31000.29000.30500.305061,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...