MetaCap

Castellum Stock Price History

NYSE: CTMConsumer DiscretionaryProfessional ServicesUSD

0.6226+0.0106 (+1.73%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

CTM price history at a glance

The price history for Castellum (CTM) on this page begins on October 10, 2022, when the stock closed at $1.47; it most recently closed at $0.6226 on October 5, 2026. The highest price in this record is $2.83, reached on December 30, 2024; the latest close is 78.0% below that peak. Across the 3 complete calendar years in the table, CTM finished higher in 1 and lower in 2. Its best year was 2024 (+460.4%) and its worst was 2023 (-76.3%).

Over roughly 4 years the share price changed -57.6%, a -19.4% compound annual price return (excluding dividends). In the last 12 months alone, CTM has lost 40.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2022
$2.83
Date of high
Dec 30, 2024
Low since 2022
$0.122
Date of low
Aug 5, 2024
52-week high
$1.36
52-week low
$0.48
IPO year
2022
Last close
$0.6226

CTM returns

1 week

-1.17%

1 month

+3.77%

3 months

-5.09%

6 months

-4.66%

Year to date

-31.05%

1 year

-40.70%

3 years

+220.93%

CTM price return, excluding dividends.

CTM annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.6226-36.27%
20250.977-41.50%
20241.67+460.40%
20230.298-76.35%
2022*1.26-14.29%

* Partial year: the record begins after the start of 2022; return measured from the first available close.

2026 return is year to date.

CTM daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.60930.62490.60750.6226+1.73%
0.63080.6340.6050.612-2.98%
0.62970.63830.620.6308-0.66%
0.6390.6570.620.635+1.76%
0.640.6470.6240.624-0.95%
0.6370.6370.620.63+0.48%
0.6350.6470.620.627-0.16%
0.620.6350.620.628+1.29%
0.6140.6270.610.62+1.64%
0.620.6280.600.61-3.02%
0.6310.6740.6230.629+0.64%
0.640.6440.6210.625-1.26%
0.6490.650.630.633-1.09%
0.640.6650.640.64+1.27%
0.620.6420.620.632+3.78%
0.6160.6270.6090.609-0.98%
0.6150.6270.6090.615+1.65%
0.620.6210.6030.605-0.33%
0.6260.6360.6050.607-3.19%
0.6120.6370.6120.627+0.97%
0.6320.640.620.621+0.49%
0.5930.630.5930.618+3.00%
0.6190.6350.5990.60-4.76%
0.630.6350.6120.63+0.80%
0.610.6350.6030.625+3.65%
0.5780.6120.5730.603+5.60%
0.5730.5850.5550.571+0.18%
0.5970.610.570.57-5.63%
0.640.6540.5970.604-0.49%
0.6020.6110.5940.607-0.16%
0.6070.6190.600.608-0.33%
0.600.6150.5980.61+0.83%
0.6050.6140.600.605-0.49%
0.610.6180.600.608-0.49%
0.6110.620.600.611-1.13%
0.620.620.6020.618+0.32%
0.6170.6250.610.6160.00%
0.6210.6390.6130.616-1.91%
0.6410.6550.6280.628-3.68%
0.6510.6630.6410.652-0.91%
0.630.6650.6270.658+4.44%
0.600.6370.590.63+4.13%
0.6060.6160.5820.605-0.82%
0.610.620.600.61-0.81%
0.610.660.610.615-22.74%
0.7880.810.770.796+1.27%
0.790.800.7670.786-0.63%
0.7340.810.7310.791+7.62%
0.720.7430.7180.735+2.37%
0.7250.7360.7030.718+0.84%
0.680.7260.6620.712+7.23%
0.6980.7090.660.664-6.21%
0.660.730.650.708+5.36%
0.630.7030.630.672+7.52%
0.6810.6860.6250.625-10.71%
0.6410.7040.630.70+7.69%
0.6470.660.6460.65-1.22%
0.6340.6690.6290.658+3.62%
0.6230.6430.6230.635+1.93%
0.610.6290.6010.623+1.30%
0.630.640.6150.615-3.15%
0.6430.6690.6280.635-0.78%
0.630.6530.6220.64+1.75%
0.650.6530.6250.629-4.12%
0.6730.6750.6560.656-2.24%
0.6660.6820.650.671+1.51%
0.6650.6770.650.661-2.07%
0.670.6890.660.675-2.88%
0.6950.7080.690.6950.00%
0.7190.7420.6890.695-4.79%
0.7040.7680.6950.73+1.39%
0.720.7390.710.72-0.41%
0.7150.740.690.723+1.69%
0.700.720.6930.711-1.80%
0.7690.770.7060.724-3.98%
0.740.7660.720.754+3.86%
0.7420.7690.7250.726-3.46%
0.7990.8130.7340.752-9.18%
0.7940.850.7850.828+5.61%
0.7240.8380.7220.784+7.84%
0.6890.8090.6670.727+1.54%
0.9430.980.6530.716+2.14%
0.7020.7180.670.701+0.14%
0.690.7050.6750.70+0.57%
0.6930.7170.680.696+0.14%
0.7170.7380.6730.695-2.66%
0.7290.730.7120.714+0.85%
0.7540.7570.6910.708-6.96%
0.7110.7650.7110.761-0.78%
0.820.8250.7510.767-7.70%
0.8670.8770.820.831-5.35%
0.850.8780.840.878+3.54%
0.870.870.820.848-1.40%
0.810.860.7980.86+6.17%
0.8160.820.7650.810.00%
0.710.8270.6930.81+17.39%
0.6990.700.6720.69+1.47%
0.6610.680.6510.68+0.74%
0.6750.6750.6420.675+3.53%
0.6530.6960.6350.652-0.91%
0.690.690.6340.658-2.66%
0.6670.6890.6640.676-1.74%
0.6690.700.6560.688+2.53%
0.6760.680.660.671-0.89%
0.7210.7210.670.677-7.01%
0.750.770.7150.728-3.32%
0.720.8060.7130.753+14.61%
0.700.700.640.657-5.06%
0.6660.700.6660.692+3.90%
0.6890.6990.6620.666-1.62%
0.650.6930.650.677+3.04%
0.6690.670.630.657-1.20%
0.650.670.630.665+3.74%
0.670.6730.6330.641-3.90%
0.6980.700.6660.667-4.71%
0.690.7180.690.70+1.45%
0.710.7170.6850.69-0.43%
0.7350.740.680.693-3.75%
0.7040.730.7040.72+2.71%
0.7260.7320.690.701-3.31%
0.720.7290.700.725-0.68%
0.750.7580.7130.73+4.14%
0.6610.7210.6610.701-2.50%
0.690.7250.6850.719+5.43%
0.6880.7140.670.682-0.44%
0.6450.6850.6390.685+4.90%
0.6660.6850.6370.653-2.25%
0.6780.6860.6510.668-0.15%
0.6840.7070.6510.669+6.53%
0.650.6570.6150.628-4.85%
0.660.700.6520.66+2.48%
0.6080.6520.5720.644+2.22%
0.600.6980.600.63+6.78%
0.5330.6080.480.59+9.26%
0.6080.620.5340.54-12.90%
0.6630.6670.6090.62-5.20%
0.6840.6980.6450.654-6.17%
0.6930.720.6840.697+2.50%
0.7080.720.6730.68-3.68%
0.7390.750.6720.706-5.74%
0.750.7760.7430.749-3.60%
0.790.790.7660.777-1.65%
0.8070.8240.7740.79-3.19%
0.8270.8370.810.816-1.09%
0.8380.850.8220.825-0.60%
0.850.8840.8290.83-2.58%
0.8630.880.8520.852-2.07%
0.8590.900.8550.87-0.57%
0.8890.8960.8620.875-1.24%
0.8850.8870.8440.886-1.56%
0.9170.9280.8830.90-3.12%
0.970.970.9110.929-2.31%
0.9580.9790.9370.951-0.31%
0.9360.9610.9120.954-1.24%
0.950.9750.9330.966-1.63%
0.9730.9850.950.982-0.71%
0.950.990.950.989+4.77%
0.9230.9470.920.944+3.40%
0.880.9290.880.913+2.47%
0.900.9110.870.891-3.68%
0.910.960.910.925-0.22%
0.9440.9490.8990.927+1.09%
0.890.960.870.917+5.40%
0.840.8890.8380.87+5.07%
0.8130.850.810.828+2.10%
0.8520.8570.810.811-5.04%
0.8870.8880.8240.854-1.84%
0.8720.9060.8650.870.00%
0.880.8930.860.87-1.81%
0.8220.8970.820.886+11.31%
0.860.8610.790.796-8.51%
0.910.910.8490.87-3.55%
0.910.9190.8930.902-0.66%
0.910.9250.8930.908-0.87%
0.940.9610.8870.916-2.55%
0.970.970.930.94-2.59%
0.9840.9960.9510.965-1.53%
0.980.9870.9460.98+2.08%
0.9891.010.960.96-3.03%
1.001.030.9850.99-1.98%
1.011.031.011.010.00%
1.021.030.9951.01-0.98%
1.011.041.001.020.00%
1.041.051.021.02-1.92%
1.031.051.021.04+1.96%
1.021.041.011.02-0.97%
1.051.051.021.03-1.90%
1.031.061.021.05-0.94%
1.071.081.041.060.00%
1.031.071.021.06+3.92%
1.081.111.011.02+2.31%
1.001.010.970.997+0.71%
0.9861.020.9630.99+1.33%
0.9180.980.910.977+8.19%
0.930.9380.8670.903-2.90%
0.9590.9750.930.93-3.02%
1.011.030.9250.959-6.89%
1.041.051.021.03-1.90%
1.021.061.021.05+1.94%
1.041.051.021.03-1.90%
1.061.071.041.05-0.94%
1.021.071.011.06+4.95%
1.021.051.011.01-0.98%
1.031.061.011.02-0.97%
1.041.081.031.03-1.90%
1.101.111.051.05-4.55%
1.161.171.091.10-5.17%
1.151.171.121.16-1.69%
1.231.241.161.18-2.48%
1.191.211.151.21+4.31%
1.091.161.081.16+11.54%
1.071.091.031.04-0.95%
1.021.061.021.05+2.94%
1.001.041.001.02+0.99%
1.041.051.011.01-0.98%
1.041.061.021.02-2.86%
1.021.071.021.05+1.94%
1.031.051.011.03-1.90%
1.041.051.011.050.00%
1.011.061.011.05+3.96%
1.011.050.971.01-1.94%
1.081.111.011.03-2.83%
1.091.101.051.06-1.85%
1.051.101.041.08+0.93%
1.151.161.041.07-7.76%
1.151.161.111.16-1.69%
1.111.191.111.18+7.27%
1.141.151.081.10-7.56%
1.181.201.121.19-2.46%
1.221.271.201.22+1.67%
1.181.251.121.20+4.35%
1.231.251.131.15-6.50%
1.271.281.201.23-3.15%
1.301.301.191.27-3.05%
1.221.351.221.31+11.97%
1.341.361.111.17+13.59%
1.071.071.011.03-3.74%
1.131.131.031.07-3.60%
1.011.110.9931.11+11.00%
1.001.030.991.00+2.77%
0.940.990.9380.973+3.73%
0.930.9440.910.938+1.41%
0.9760.980.8850.925-5.80%
1.011.010.960.982-1.80%
0.991.010.9711.00+4.17%
0.980.990.9420.96-1.34%
1.031.040.970.973-5.53%
1.061.091.011.03-1.90%
1.021.081.011.05-1.87%
0.9941.080.9941.07+8.85%
1.051.080.9820.983-6.38%
1.051.061.031.05—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CTM chart for longer ranges.