U.S. markets open in 2 hours 26 minutes

Castellum, Inc. (CTM)

NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.2397-0.0204 (-7.84%)
Al cierre: 03:59PM EDT
0.2344 -0.01 (-2.21%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 20240.25000.28000.22200.24000.2400552,600
26 mar 20240.29500.29500.26000.26000.260098,400
25 mar 20240.27400.28500.26400.28300.283070,300
22 mar 20240.30000.30000.27000.28000.2800101,200
21 mar 20240.28100.31000.27800.30500.3050187,600
20 mar 20240.27900.30000.25200.29400.2940137,300
19 mar 20240.29000.30700.26800.26800.2680162,000
18 mar 20240.27600.30000.26900.28000.2800430,500
15 mar 20240.28600.30500.26600.26600.2660139,600
14 mar 20240.31200.31200.28100.28500.2850155,100
13 mar 20240.33100.34000.30200.31500.3150248,700
12 mar 20240.34100.35000.32000.33600.3360207,600
11 mar 20240.36200.36200.32200.34400.3440232,600
08 mar 20240.33500.35000.32500.34500.3450198,000
07 mar 20240.36000.36000.32900.35300.3530383,400
06 mar 20240.33800.36000.33000.36000.3600143,600
05 mar 20240.34500.34500.32000.34500.3450148,600
04 mar 20240.30900.36400.29500.34000.3400436,900
01 mar 20240.28000.30900.27000.30000.3000148,600
29 feb 20240.28500.30000.28000.29200.2920134,200
28 feb 20240.28400.30400.28000.29000.2900205,300
27 feb 20240.30000.31500.28000.29400.2940205,300
26 feb 20240.31500.31500.28000.30900.3090288,900
23 feb 20240.33500.33500.28500.30300.3030289,200
22 feb 20240.30800.33000.29000.30100.3010333,800
21 feb 20240.29900.31000.28000.29500.295089,500
20 feb 20240.29500.31000.29000.30500.305061,900
16 feb 20240.32000.32000.29700.31000.310081,100
15 feb 20240.32600.33000.30000.30000.3000127,800
14 feb 20240.29500.31800.28000.31800.3180138,400
13 feb 20240.31200.31200.28000.29100.291048,300
12 feb 20240.30900.32000.29000.30200.3020149,400
09 feb 20240.29400.31000.29000.30900.309068,800
08 feb 20240.30000.30800.28000.28500.2850119,300
07 feb 20240.30100.31000.28000.30000.300097,200
06 feb 20240.28800.30400.28800.29400.294027,100
05 feb 20240.30400.30400.28700.29600.296041,500
02 feb 20240.29600.30300.27500.30300.303057,300
01 feb 20240.30000.30700.29000.29300.2930111,100
31 ene 20240.30100.32000.29000.29600.296092,300
30 ene 20240.32000.32500.28600.31000.3100198,000
29 ene 20240.31200.31800.28000.29900.2990144,800
26 ene 20240.29400.33000.29000.29800.2980191,300
25 ene 20240.31000.35200.26500.28000.2800703,800
24 ene 20240.35700.35700.30100.32900.3290485,400
23 ene 20240.35900.37200.31400.34800.3480427,000
22 ene 20240.39000.40000.35500.37000.3700634,500
19 ene 20240.34500.40000.33800.38900.3890665,400
18 ene 20240.30000.33800.30000.33700.3370323,100
17 ene 20240.29700.31500.26100.30200.3020261,800
16 ene 20240.30000.30000.27700.29000.2900115,600
12 ene 20240.29800.29800.26100.28300.283056,300
11 ene 20240.29000.31700.27500.28200.2820153,900
10 ene 20240.30000.31700.27000.29800.2980359,400
09 ene 20240.28700.29600.28300.29600.296026,000
08 ene 20240.28000.29700.26400.28300.283054,700
05 ene 20240.28500.29100.26100.28700.2870101,200
04 ene 20240.28300.28900.25200.28500.2850143,600
03 ene 20240.29800.29800.27100.28200.282055,000
02 ene 20240.29000.29800.28500.29100.2910111,500
29 dic 20230.31200.31700.28200.29800.2980173,100
28 dic 20230.29300.32300.26100.30200.3020342,900
27 dic 20230.26000.28900.24500.28900.2890448,900
26 dic 20230.25000.26700.24100.25700.2570806,200
22 dic 20230.22700.24700.22000.24400.2440291,600
21 dic 20230.22200.22600.21400.22000.220094,100
20 dic 20230.23000.24500.21700.22800.2280225,700
19 dic 20230.23900.25000.22000.22700.2270165,000
18 dic 20230.22500.23800.22000.23200.232086,600
15 dic 20230.23600.23600.22300.22500.2250121,500
14 dic 20230.21300.23800.21300.23600.236080,700
13 dic 20230.21900.22300.21000.21100.2110125,200
12 dic 20230.22900.22900.21100.21100.211095,700
11 dic 20230.23900.23900.21600.21900.2190126,400
08 dic 20230.24100.24100.21100.23600.2360264,000
07 dic 20230.23800.24200.22600.23000.230091,100
06 dic 20230.24900.24900.23500.24200.2420126,800
05 dic 20230.22600.25900.22000.24800.24801,261,500
04 dic 20230.22000.22900.21000.22500.2250274,400
01 dic 20230.22000.23300.21400.22900.2290104,900
30 nov 20230.22000.24600.21100.22000.2200143,100
29 nov 20230.23800.24200.21100.21600.2160237,900
28 nov 20230.24500.25800.22800.24500.2450312,100
27 nov 20230.22000.24500.21100.24500.2450647,700
24 nov 20230.19500.21000.18500.20600.2060253,900
22 nov 20230.20000.20500.19000.19600.1960255,900
21 nov 20230.22000.23000.17500.20000.2000827,600
20 nov 20230.22000.22000.21000.21500.2150207,600
17 nov 20230.23800.24300.20000.21800.2180417,000
16 nov 20230.25400.25600.22100.24000.2400308,800
15 nov 20230.28500.28500.23800.24000.2400915,300
14 nov 20230.34100.35000.27000.29700.29701,183,400
13 nov 20230.36500.38000.32000.35200.3520528,900
10 nov 20230.27200.35000.26200.35000.3500725,300
09 nov 20230.29800.30300.26000.26700.2670269,600
08 nov 20230.31600.32800.28000.30000.3000292,900
07 nov 20230.37000.37500.31200.32800.3280383,100
06 nov 20230.40000.40000.35000.35800.3580501,600
03 nov 20230.36500.44500.36400.38700.3870574,500
02 nov 20230.41300.43000.34100.38000.3800964,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...