The highest closing price for Castellum (CTM) last month was $1.52, on March 4. It was down 20.9% for the month. The latest price is $1.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $0.99 | $1.07 | $0.98 | $1.06 | 1,527,341 |
March 28 2025 | $1.05 | $1.06 | $1.00 | $1.03 | 2,388,100 |
March 27 2025 | $1.11 | $1.12 | $1.02 | $1.06 | 2,849,200 |
March 26 2025 | $1.20 | $1.22 | $1.08 | $1.12 | 3,356,100 |
March 25 2025 | $1.25 | $1.26 | $1.19 | $1.22 | 2,779,500 |
March 24 2025 | $1.33 | $1.49 | $1.19 | $1.26 | 11,334,800 |
March 21 2025 | $1.22 | $1.27 | $1.18 | $1.23 | 2,440,800 |
March 20 2025 | $1.29 | $1.30 | $1.19 | $1.22 | 3,138,900 |
March 19 2025 | $1.13 | $1.30 | $1.13 | $1.28 | 5,995,400 |
March 18 2025 | $1.07 | $1.18 | $1.06 | $1.13 | 3,608,100 |
March 17 2025 | $0.97 | $1.18 | $0.94 | $1.10 | 13,632,000 |
March 14 2025 | $1.15 | $1.22 | $1.13 | $1.18 | 2,869,800 |
March 13 2025 | $1.21 | $1.24 | $1.06 | $1.11 | 3,023,500 |
March 12 2025 | $1.18 | $1.30 | $1.18 | $1.22 | 2,494,400 |
March 11 2025 | $1.06 | $1.22 | $1.06 | $1.17 | 2,364,500 |
March 10 2025 | $1.14 | $1.18 | $1.02 | $1.07 | 2,593,500 |
March 07 2025 | $1.25 | $1.27 | $1.12 | $1.22 | 3,476,200 |
March 06 2025 | $1.36 | $1.43 | $1.26 | $1.26 | 4,460,700 |
March 05 2025 | $1.55 | $1.63 | $1.38 | $1.44 | 7,337,100 |
March 04 2025 | $1.13 | $1.52 | $1.10 | $1.52 | 10,502,100 |
March 03 2025 | $1.34 | $1.67 | $1.22 | $1.25 | 43,796,300 |
Daily pricing data for Castellum dates back to 7/25/2011, and may be incomplete.
