Castellum, Inc. (CTM) Stock Price History
Historical prices from 2022 to 2026
- 1M
- -12.3%
- 3M
- +10.0%
- YTD
- -27.3%
- 1Y
- -33.0%
- 3Y
- +9.6%
- 5Y
- -9.9%
Loading 10-year price history...
CTM Historical Performance
CTM Annual Returns
Year-by-year price performance · 2022–2026
- 2022 annual price return
- +5.0%
- 2023 annual price return
- -74.9%
- 2024 annual price return
- +587.3%
- 2025 annual price return
- -49.0%
- 2026 annual price return
- +0.5%
CTM Stock Price Trajectory (2022–2026)
As of June 28, 2026, Castellum, Inc. (CTM) trades at $0.71, representing a -33.0% return over the past year. The stock has delivered a -39.1% total return over five years (-9.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $2.83 on December 30, 2024. From this peak, CTM has corrected -74.9%, currently trading 22% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers CACI (-2.5% 1Y), DLX (+50.8% 1Y), and SAIC (+1.0% 1Y), CTM has underperformed the peer group average. Compare CTM vs CACI →
CTM Historical Price Data · from 2022
Rows 1–50 of 929| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 0.70 | 0.72 | 0.69 | 0.71 | 5K | -1.80% |
| 2026-06-25 | 0.77 | 0.77 | 0.71 | 0.72 | 2.72M | -0.90% |
| 2026-06-24 | 0.75 | 0.77 | 0.72 | 0.73 | 6.59M | +0.63% |
| 2026-06-23 | 0.74 | 0.77 | 0.72 | 0.73 | 1.42M | -3.54% |
| 2026-06-22 | 0.80 | 0.81 | 0.73 | 0.75 | 3.04M | -9.12% |
| 2026-06-18 | 0.79 | 0.85 | 0.79 | 0.83 | 3.61M | +5.65% |
| 2026-06-17 | 0.72 | 0.84 | 0.72 | 0.78 | 6.71M | +4.76% |
| 2026-06-16 | 0.69 | 0.81 | 0.67 | 0.75 | 16.15M | +4.50% |
| 2026-06-15 | 0.94 | 0.98 | 0.65 | 0.72 | 159.01M | +2.04% |
| 2026-06-12 | 0.70 | 0.72 | 0.67 | 0.70 | 1.02M | +0.21% |
| 2026-06-11 | 0.69 | 0.70 | 0.68 | 0.70 | 571K | +0.59% |
| 2026-06-10 | 0.69 | 0.72 | 0.68 | 0.70 | 396K | -1.82% |
| 2026-06-09 | 0.72 | 0.74 | 0.67 | 0.71 | 565K | -0.71% |
| 2026-06-08 | 0.73 | 0.73 | 0.71 | 0.71 | 567K | +0.83% |
| 2026-06-05 | 0.75 | 0.76 | 0.69 | 0.71 | 153K | -6.95% |
| 2026-06-04 | 0.71 | 0.76 | 0.71 | 0.76 | 808K | -0.86% |
| 2026-06-03 | 0.82 | 0.82 | 0.75 | 0.77 | 1.11M | -7.65% |
| 2026-06-02 | 0.87 | 0.88 | 0.82 | 0.83 | 892K | -5.36% |
| 2026-06-01 | 0.85 | 0.88 | 0.84 | 0.88 | 1.19M | +3.56% |
| 2026-05-29 | 0.87 | 0.87 | 0.83 | 0.85 | 857K | -1.40% |
| 2026-05-28 | 0.81 | 0.86 | 0.80 | 0.86 | 1.82M | +6.17% |
| 2026-05-27 | 0.79 | 0.82 | 0.76 | 0.81 | 1.56M | -0.01% |
| 2026-05-26 | 0.71 | 0.83 | 0.69 | 0.81 | 3.11M | +17.39% |
| 2026-05-22 | 0.70 | 0.70 | 0.67 | 0.69 | 7K | +1.53% |
| 2026-05-21 | 0.66 | 0.68 | 0.65 | 0.68 | 684K | +0.68% |
| 2026-05-20 | 0.68 | 0.68 | 0.64 | 0.68 | 881K | +3.61% |
| 2026-05-19 | 0.65 | 0.70 | 0.64 | 0.65 | 1.39M | -1.02% |
| 2026-05-18 | 0.69 | 0.69 | 0.64 | 0.66 | 1.22M | -2.62% |
| 2026-05-15 | 0.67 | 0.69 | 0.66 | 0.68 | 735K | -1.76% |
| 2026-05-14 | 0.67 | 0.70 | 0.66 | 0.69 | 1.04M | +2.61% |
| 2026-05-13 | 0.68 | 0.68 | 0.66 | 0.67 | 891K | -0.97% |
| 2026-05-12 | 0.71 | 0.72 | 0.67 | 0.68 | 1.38M | -6.94% |
| 2026-05-11 | 0.75 | 0.77 | 0.71 | 0.73 | 1.67M | -3.37% |
| 2026-05-08 | 0.72 | 0.81 | 0.71 | 0.75 | 22.10M | +14.68% |
| 2026-05-07 | 0.70 | 0.70 | 0.65 | 0.66 | 885K | -5.12% |
| 2026-05-06 | 0.67 | 0.70 | 0.67 | 0.69 | 965K | +3.90% |
| 2026-05-05 | 0.69 | 0.70 | 0.66 | 0.67 | 663K | -1.57% |
| 2026-05-04 | 0.65 | 0.69 | 0.65 | 0.68 | 542K | +2.36% |
| 2026-05-01 | 0.67 | 0.67 | 0.63 | 0.66 | 511K | -0.53% |
| 2026-04-30 | 0.65 | 0.67 | 0.63 | 0.66 | 468K | +3.71% |
| 2026-04-29 | 0.67 | 0.67 | 0.63 | 0.64 | 597K | -3.91% |
| 2026-04-28 | 0.70 | 0.70 | 0.67 | 0.67 | 548K | -4.74% |
| 2026-04-27 | 0.69 | 0.72 | 0.69 | 0.70 | 390K | +1.41% |
| 2026-04-24 | 0.71 | 0.71 | 0.69 | 0.69 | 601K | -0.33% |
| 2026-04-23 | 0.74 | 0.74 | 0.68 | 0.69 | 897K | -3.82% |
| 2026-04-22 | 0.70 | 0.73 | 0.70 | 0.72 | 706K | +2.71% |
| 2026-04-21 | 0.73 | 0.73 | 0.69 | 0.70 | 507K | -3.30% |
| 2026-04-20 | 0.72 | 0.73 | 0.70 | 0.72 | 542K | -0.62% |
| 2026-04-17 | 0.75 | 0.76 | 0.71 | 0.73 | 881K | +4.05% |
| 2026-04-16 | 0.70 | 0.72 | 0.66 | 0.70 | 757K | -2.50% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CTM — Frequently Asked Questions
Quick answers to the most common questions about buying CTM stock.
How has CTM stock performed recently?
CTM declined -33.0% over the past year, below its 5-year annualized CAGR of -9.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CTM's all-time high price?
Castellum, Inc. reached $2.83 on 2024-12-30. The 52-week high is $1.56. Current 1-year return of -33.0% places the stock further from historical peaks.
Where can I download CTM historical price data?
This page provides CTM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.