Castellum (CTM) went public on September 22, 2017, when it opened at a split-adjusted price of $0.004.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $1.220 | $1.350 | $1.080 | $1.180 | 50,024,336 |
October 2025 | $1.100 | $1.360 | $0.885 | $1.170 | 144,917,500 |
September 2025 | $1.000 | $1.250 | $1.000 | $1.090 | 50,052,900 |
August 2025 | $1.160 | $1.320 | $0.950 | $1.000 | 50,207,600 |
July 2025 | $1.030 | $1.560 | $1.020 | $1.190 | 71,327,500 |
June 2025 | $1.000 | $1.440 | $0.963 | $1.050 | 45,501,800 |
May 2025 | $0.979 | $1.140 | $0.863 | $0.980 | 27,591,700 |
April 2025 | $1.050 | $1.080 | $0.826 | $0.980 | 22,166,300 |
March 2025 | $1.340 | $1.670 | $0.940 | $1.060 | 135,987,400 |
February 2025 | $0.640 | $1.350 | $0.613 | $1.080 | 107,118,900 |
January 2025 | $2.000 | $2.000 | $0.652 | $0.691 | 141,761,900 |
December 2024 | $0.230 | $2.830 | $0.215 | $2.000 | 312,963,600 |
November 2024 | $0.148 | $0.220 | $0.140 | $0.200 | 91,482,500 |
October 2024 | $0.170 | $0.180 | $0.130 | $0.148 | 2,403,500 |
September 2024 | $0.169 | $0.187 | $0.152 | $0.175 | 3,702,900 |
August 2024 | $0.154 | $0.178 | $0.122 | $0.166 | 7,323,100 |
July 2024 | $0.190 | $0.300 | $0.136 | $0.154 | 75,525,900 |
June 2024 | $0.218 | $0.220 | $0.171 | $0.186 | 3,264,800 |
May 2024 | $0.254 | $0.292 | $0.201 | $0.218 | 2,567,200 |
April 2024 | $0.270 | $0.280 | $0.202 | $0.270 | 2,106,400 |
March 2024 | $0.280 | $0.364 | $0.222 | $0.260 | 4,284,300 |
February 2024 | $0.300 | $0.335 | $0.275 | $0.292 | 2,676,300 |
January 2024 | $0.290 | $0.400 | $0.252 | $0.296 | 5,318,500 |
December 2023 | $0.220 | $0.323 | $0.210 | $0.298 | 5,313,500 |
November 2023 | $0.524 | $0.524 | $0.175 | $0.220 | 11,377,200 |
