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 |
|---|---|---|---|---|---|
June 2026 | $0.850 | $0.980 | $0.653 | $0.828 | 194,250,879 |
May 2026 | $0.669 | $0.870 | $0.630 | $0.848 | 44,939,400 |
April 2026 | $0.600 | $0.758 | $0.572 | $0.665 | 15,588,600 |
March 2026 | $0.950 | $0.979 | $0.480 | $0.590 | 27,042,200 |
February 2026 | $0.910 | $0.990 | $0.790 | $0.982 | 19,703,500 |
January 2026 | $0.918 | $1.110 | $0.887 | $0.916 | 33,838,100 |
December 2025 | $1.040 | $1.240 | $0.867 | $0.903 | 44,304,800 |
November 2025 | $1.220 | $1.350 | $0.970 | $1.050 | 66,922,800 |
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 |