Castellum, Inc.
CTMAMEXTechnology● Active
$0.71
+$0.01(+0.83%)
Market Cap$67596075
P/E Ratio—
52W High$1.56
52W Low$0.48
Castellum, Inc.（CTM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ctm · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$2.83
Dec 30, 2024
-74.8% from here
5-Year Low5Y
$0.1216
Aug 5, 2024
+487.0% from low
IPO Priceadj.
$1.20
Oct 13, 2022
-40.5% since IPO
1 Year Ago
$1.27
Jun 9, 2025
-43.8% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CTM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.73 | $0.73 | $0.71 | $0.71 | $0.71 | 567K | -2.06% |
| Jun 5, 2026 | $0.75 | $0.76 | $0.69 | $0.71 | $0.71 | 1.0M | -6.08% |
| Jun 4, 2026 | $0.71 | $0.76 | $0.71 | $0.76 | $0.76 | 824K | +6.99% |
| Jun 3, 2026 | $0.82 | $0.82 | $0.75 | $0.77 | $0.77 | 1.1M | -6.41% |
| Jun 2, 2026 | $0.87 | $0.88 | $0.82 | $0.83 | $0.83 | 916K | -4.13% |
| Jun 1, 2026 | $0.85 | $0.88 | $0.84 | $0.88 | $0.88 | 1.2M | +3.31% |
| May 29, 2026 | $0.87 | $0.87 | $0.82 | $0.85 | $0.85 | 879K | -2.54% |
| May 28, 2026 | $0.81 | $0.86 | $0.80 | $0.86 | $0.86 | 1.9M | +6.16% |
| May 27, 2026 | $0.82 | $0.82 | $0.76 | $0.81 | $0.81 | 1.6M | -0.72% |
| May 26, 2026 | $0.71 | $0.83 | $0.69 | $0.81 | $0.81 | 3.2M | +14.08% |
| May 22, 2026 | $0.70 | $0.70 | $0.67 | $0.69 | $0.69 | 1.2M | -1.22% |
| May 21, 2026 | $0.66 | $0.68 | $0.65 | $0.68 | $0.68 | 701K | +2.81% |
| May 20, 2026 | $0.68 | $0.68 | $0.64 | $0.68 | $0.68 | 889K | +0.00% |
| May 19, 2026 | $0.65 | $0.70 | $0.64 | $0.65 | $0.65 | 1.4M | -0.28% |
| May 18, 2026 | $0.69 | $0.69 | $0.63 | $0.66 | $0.66 | 1.2M | -4.61% |
| May 15, 2026 | $0.67 | $0.69 | $0.66 | $0.68 | $0.68 | 759K | +1.33% |
| May 14, 2026 | $0.67 | $0.70 | $0.66 | $0.69 | $0.69 | 1.1M | +2.79% |
| May 13, 2026 | $0.68 | $0.68 | $0.66 | $0.67 | $0.67 | 911K | -0.86% |
| May 12, 2026 | $0.72 | $0.72 | $0.67 | $0.68 | $0.68 | 1.5M | -6.10% |
| May 11, 2026 | $0.75 | $0.77 | $0.72 | $0.73 | $0.73 | 1.8M | -2.99% |
Showing 1–20 of 915 records
Annual Stock Price Performance · CTM
Jan 1 → Dec 31 · 5 years2026-22.3%$0.92 → $0.71
-22.3%
2025-54.8%$2.00 → $0.90
-54.8%
2024+589.7%$0.29 → $2.00
+589.7%
2023-77.1%$1.30 → $0.30
-77.1%
2022-7.4%$1.36 → $1.26
-7.4%
Best Year2024 · +589.7%
Worst Year2023 · -77.1%
Positive Years1 / 5
Avg Annual Return+85.6%
5Y Total Return-47.5%
5Y CAGR~-12.1% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.77+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in CTM?
If you invested $1,000 in CTM at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$595
Total Return-40.5%
CAGR~-12.2% / yr
Profit$-405
Based on Oct 13, 2022 · $1.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Castellum, Inc.（CTM）所属板块为 Technology，主要交易场所为 AMEX。本页行情快照中的最近价为 $0.71。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CTM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CTM 历史股价FMP 日线复权 OHLCV