Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Castellum, Inc. Common Stock (NY: CTM )

0.6568 -0.0032 (-0.48%)
Streaming Delayed Price Updated: 8:00 PM EST, Feb 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 04, 2025 0.6543 0.6889 0.6126 0.6568 2,025,400 +0.00(+0.38%)
Feb 03, 2025 0.6395 0.6834 0.6161 0.6543 2,085,697 -0.04(-5.32%)
Jan 31, 2025 0.7000 0.7700 0.6705 0.6911 1,883,719 -0.02(-2.24%)
Jan 30, 2025 0.7300 0.8000 0.6520 0.7069 3,035,895 -0.02(-2.66%)
Jan 29, 2025 0.7428 0.7700 0.7005 0.7262 1,567,787 -0.04(-5.65%)
Jan 28, 2025 0.8337 0.8423 0.7306 0.7697 2,546,137 -0.07(-8.76%)
Jan 27, 2025 0.8400 0.9198 0.7996 0.8436 2,668,538 -0.06(-6.82%)
Jan 24, 2025 0.9100 0.9941 0.8800 0.9053 2,512,764 -0.02(-2.66%)
Jan 23, 2025 1.060 1.060 0.9002 0.9300 3,511,323 -0.14(-13.08%)
Jan 22, 2025 1.020 1.070 0.9800 1.070 2,885,864 -0.02(-1.83%)
Jan 21, 2025 1.150 1.167 0.9800 1.090 4,644,554 -0.02(-1.80%)
Jan 17, 2025 1.110 1.290 1.060 1.110 5,756,958 +0.01(+0.91%)
Jan 16, 2025 0.9800 1.190 0.9645 1.100 5,417,638 +0.10(+10.00%)
Jan 15, 2025 0.8900 1.070 0.8198 1.000 7,481,919 +0.16(+19.02%)
Jan 14, 2025 0.9171 1.080 0.8221 0.8402 26,325,794 +0.12(+16.68%)
Jan 13, 2025 0.8200 0.8997 0.6540 0.7201 7,907,325 -0.32(-30.76%)
Jan 10, 2025 1.130 1.180 1.030 1.040 5,018,019 -0.10(-8.77%)
Jan 08, 2025 1.020 1.300 0.9000 1.140 10,536,470 -0.06(-5.00%)
Jan 07, 2025 1.390 1.400 1.180 1.200 7,775,574 -0.27(-18.37%)
Jan 06, 2025 1.890 1.940 1.380 1.470 14,438,095 -0.20(-11.98%)
Jan 03, 2025 1.540 1.730 1.300 1.670 16,446,096 -0.10(-5.65%)
Jan 02, 2025 2.000 2.000 1.700 1.770 8,562,068 -0.23(-11.50%)
Dec 31, 2024 2.000 0 -0.58(-22.48%)
Dec 30, 2024 2.220 2.830 1.980 2.580 59,104,156 +1.16(+81.69%)
Dec 27, 2024 1.230 1.630 0.8600 1.420 45,219,684 +0.04(+2.90%)
Dec 26, 2024 0.8100 1.710 0.6700 1.380 104,115,456 +0.80(+137.93%)
Dec 24, 2024 0.4900 0.5890 0.4815 0.5800 16,074,725 +0.15(+35.23%)
Dec 23, 2024 0.4300 0.4400 0.3927 0.4289 12,241,044 -0.17(-28.46%)
Dec 20, 2024 0.4630 0.5995 0.4216 0.5995 8,987,766 +0.20(+49.99%)
Dec 19, 2024 0.3300 0.4600 0.3200 0.3997 5,959,120 +0.10(+33.23%)
Dec 18, 2024 0.3200 0.3299 0.2910 0.3000 790,015 +0.01(+2.74%)
Dec 17, 2024 0.2900 0.3190 0.2800 0.2920 1,068,130 +0.00(+0.69%)
Dec 16, 2024 0.2551 0.2910 0.2551 0.2900 800,342 +0.03(+9.81%)
Dec 13, 2024 0.2914 0.3000 0.2624 0.2641 641,099 -0.03(-8.65%)
Dec 12, 2024 0.2958 0.3025 0.2657 0.2891 836,803 -0.00(-1.36%)
Dec 11, 2024 0.3200 0.3280 0.2830 0.2931 1,697,470 -0.03(-8.66%)
Dec 10, 2024 0.3469 0.3799 0.3129 0.3209 1,367,064 -0.02(-5.81%)
Dec 09, 2024 0.3115 0.3500 0.3058 0.3407 2,124,643 +0.04(+13.57%)
Dec 06, 2024 0.3748 0.4400 0.2552 0.3000 6,510,460 -0.05(-14.29%)
Dec 05, 2024 0.2900 0.4000 0.2811 0.3500 9,529,064 +0.07(+25.90%)
Dec 04, 2024 0.2430 0.2780 0.2300 0.2780 1,804,970 +0.05(+20.14%)
Dec 03, 2024 0.2500 0.2550 0.2210 0.2314 1,747,206 -0.02(-9.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.