MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CTM — Castellum, Inc.
NYSE AmericanCastellum, Inc.
$0.63
+0.00(+0.41%)
- O
- 0.64
- H
- 0.64
- L
- 0.62
- V
- 305.86K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.63
Period Return-30.04%
Period High$1.56
Period Low$0.48
Avg Daily Volume2.52M
Total Trading Days365
CTM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.64 | $0.64 | $0.62 | $0.63 | +$0.00 | +0.41% | 305,861 | $0.62 | $0.62 $0.64 |
| Oct 1, 2026 | $0.64 | $0.65 | $0.62 | $0.63 | $-0.00 | -0.08% | 284,881 | $0.63 | $0.62 $0.65 |
| Sep 30, 2026 | $0.62 | $0.63 | $0.62 | $0.63 | +$0.01 | +1.21% | 245,513 | $0.63 | $0.62 $0.63 |
| Sep 29, 2026 | $0.61 | $0.63 | $0.61 | $0.62 | +$0.01 | +1.64% | 294,683 | $0.62 | $0.61 $0.63 |
| Sep 28, 2026 | $0.62 | $0.63 | $0.60 | $0.61 | $-0.02 | -2.99% | 563,769 | $0.61 | $0.60 $0.63 |
| Sep 25, 2026 | $0.63 | $0.67 | $0.62 | $0.63 | +$0.00 | +0.67% | 334,020 | $0.64 | $0.62 $0.67 |
| Sep 24, 2026 | $0.64 | $0.64 | $0.62 | $0.62 | $-0.01 | -1.26% | 261,340 | $0.63 | $0.62 $0.64 |
| Sep 23, 2026 | $0.65 | $0.65 | $0.63 | $0.63 | $-0.01 | -1.16% | 294,159 | $0.64 | $0.63 $0.65 |
| Sep 22, 2026 | $0.64 | $0.66 | $0.64 | $0.64 | +$0.01 | +1.23% | 791,480 | $0.65 | $0.64 $0.66 |
| Sep 21, 2026 | $0.62 | $0.64 | $0.62 | $0.63 | +$0.02 | +3.76% | 498,676 | $0.64 | $0.62 $0.64 |
| Sep 18, 2026 | $0.62 | $0.63 | $0.61 | $0.61 | $-0.01 | -0.86% | 454,374 | $0.62 | $0.61 $0.63 |
| Sep 17, 2026 | $0.62 | $0.63 | $0.61 | $0.61 | +$0.01 | +1.59% | 313,892 | $0.62 | $0.61 $0.63 |
| Sep 16, 2026 | $0.62 | $0.62 | $0.60 | $0.61 | $-0.00 | -0.28% | 488,112 | $0.61 | $0.60 $0.62 |
| Sep 15, 2026 | $0.63 | $0.64 | $0.61 | $0.61 | $-0.02 | -3.25% | 356,367 | $0.61 | $0.61 $0.64 |
| Sep 14, 2026 | $0.61 | $0.64 | $0.61 | $0.63 | +$0.01 | +1.00% | 354,571 | $0.63 | $0.61 $0.64 |
| Sep 11, 2026 | $0.63 | $0.64 | $0.62 | $0.62 | +$0.00 | +0.50% | 409,970 | $0.63 | $0.62 $0.64 |
| Sep 10, 2026 | $0.59 | $0.63 | $0.59 | $0.62 | +$0.02 | +2.98% | 508,625 | $0.62 | $0.59 $0.63 |
| Sep 9, 2026 | $0.62 | $0.63 | $0.60 | $0.60 | $-0.03 | -4.82% | 835,191 | $0.61 | $0.60 $0.63 |
| Sep 8, 2026 | $0.63 | $0.63 | $0.61 | $0.63 | +$0.01 | +0.90% | 661,930 | $0.63 | $0.61 $0.63 |
| Sep 4, 2026 | $0.61 | $0.63 | $0.60 | $0.62 | +$0.02 | +3.53% | 561,261 | $0.62 | $0.60 $0.63 |
| Sep 3, 2026 | $0.58 | $0.61 | $0.57 | $0.60 | +$0.03 | +5.62% | 710,381 | $0.60 | $0.57 $0.61 |
| Sep 2, 2026 | $0.57 | $0.58 | $0.56 | $0.57 | +$0.00 | +0.23% | 603,292 | $0.57 | $0.56 $0.58 |
| Sep 1, 2026 | $0.60 | $0.61 | $0.57 | $0.57 | $-0.03 | -5.61% | 1,352,316 | $0.58 | $0.57 $0.61 |
| Aug 31, 2026 | $0.64 | $0.65 | $0.60 | $0.60 | $-0.00 | -0.49% | 1,491,862 | $0.62 | $0.60 $0.65 |
| Aug 28, 2026 | $0.60 | $0.61 | $0.59 | $0.61 | $-0.00 | -0.16% | 649,276 | $0.60 | $0.59 $0.61 |
| Aug 27, 2026 | $0.61 | $0.62 | $0.60 | $0.61 | $-0.00 | -0.33% | 535,522 | $0.61 | $0.60 $0.62 |
| Aug 26, 2026 | $0.60 | $0.62 | $0.60 | $0.61 | +$0.00 | +0.81% | 587,152 | $0.61 | $0.60 $0.62 |
| Aug 25, 2026 | $0.61 | $0.61 | $0.60 | $0.61 | $-0.00 | -0.49% | 483,134 | $0.60 | $0.60 $0.61 |
| Aug 24, 2026 | $0.61 | $0.62 | $0.60 | $0.61 | $-0.00 | -0.43% | 464,651 | $0.61 | $0.60 $0.62 |
| Aug 21, 2026 | $0.61 | $0.62 | $0.60 | $0.61 | $-0.01 | -1.13% | 646,003 | $0.61 | $0.60 $0.62 |