Castellum, Inc. (CTM) Stock Price History
Historical prices from 2022 to 2026
Loading 10-year price history...
CTM Historical Performance
Short-Term Returns
CTM Stock Price Trajectory (2022–2026)
As of May 8, 2026, Castellum, Inc. (CTM) trades at $0.66, representing a -26.2% return over the past year. The stock has delivered a -45.3% total return over five years (-11.4% 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 -76.8%, currently trading 33% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers CACI (+3.3% 1Y), DLX (+75.1% 1Y), and SAIC (-22.1% 1Y), CTM has underperformed the peer group average. Compare CTM vs CACI →
CTM Historical Price Data (2025–2026)
Showing 30 of 895 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 0.69 | 0.72 | 0.69 | 0.72 | 562K | +5.44% |
| 2026-04-14 | 0.68 | 0.71 | 0.68 | 0.68 | 862K | -0.38% |
| 2026-04-13 | 0.65 | 0.68 | 0.64 | 0.68 | 723K | +4.79% |
| 2026-04-10 | 0.67 | 0.68 | 0.64 | 0.65 | 758K | -2.19% |
| 2026-04-09 | 0.68 | 0.69 | 0.65 | 0.67 | 570K | -0.16% |
| 2026-04-08 | 0.68 | 0.71 | 0.65 | 0.67 | 1.23M | +6.51% |
| 2026-04-07 | 0.65 | 0.66 | 0.62 | 0.63 | 618K | -4.85% |
| 2026-04-06 | 0.66 | 0.70 | 0.65 | 0.66 | 581K | +2.52% |
| 2026-04-02 | 0.61 | 0.65 | 0.57 | 0.64 | 988K | +2.24% |
| 2026-04-01 | 0.60 | 0.70 | 0.60 | 0.63 | 1.40M | +6.84% |
| 2026-03-31 | 0.53 | 0.61 | 0.48 | 0.59 | 3.40M | +9.19% |
| 2026-03-30 | 0.61 | 0.62 | 0.53 | 0.54 | 2.49M | -12.93% |
| 2026-03-27 | 0.66 | 0.67 | 0.61 | 0.62 | 3.07M | -3.98% |
| 2026-03-26 | 0.68 | 0.70 | 0.65 | 0.65 | 1.14M | -7.32% |
See CTM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CTM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CTM vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonCTM — Frequently Asked Questions
Quick answers to the most common questions about buying CTM stock.
How has CTM stock performed recently?
CTM declined -26.2% over the past year, below its 5-year annualized CAGR of -11.4%. 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 -26.2% 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.