기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Castellum Inc | CTM | AMEX | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.2572 | 0.24 | 0.26 | 0.246 | 0.2501 |
CTM Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.254 | 0.278 | 0.235 | 0.2620844 | 65,136 | -0.016 | -6.30% |
1개월 | 0.246 | 0.28 | 0.2019 | 0.2431309 | 96,006 | -0.008 | -3.25% |
3개월 | 0.30 | 0.3635 | 0.2019 | 0.2888773 | 149,944 | -0.062 | -20.67% |
6개월 | 0.413 | 0.4453 | 0.175 | 0.287669 | 237,931 | -0.175 | -42.37% |
1년 | 0.99 | 1.02 | 0.175 | 0.3783328 | 344,380 | -0.752 | -75.96% |
3년 | 1.28 | 1.98 | 0.175 | 0.5914522 | 300,461 | -1.04 | -81.41% |
5년 | 1.28 | 1.98 | 0.175 | 0.5914522 | 300,461 | -1.04 | -81.41% |
CTM 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 0.2501 | -0.0199 | -7.37% | 0.2561 | 0.2665 | 0.2416 | 19,416 |
01 5월(5) 2024 | 0.27 | -0.0001 | -0.04% | 0.27 | 0.27 | 0.243 | 90,370 |
30 4월(4) 2024 | 0.2701 | 0.0058 | 2.19% | 0.255 | 0.271 | 0.25 | 45,095 |
27 4월(4) 2024 | 0.2643 | 0.0166 | 6.70% | 0.235 | 0.278 | 0.235 | 97,152 |
26 4월(4) 2024 | 0.2477 | -0.0005 | -0.20% | 0.254 | 0.254951 | 0.24 | 73,646 |
25 4월(4) 2024 | 0.2482 | 0.0082 | 3.42% | 0.2526 | 0.26 | 0.2357 | 34,348 |
24 4월(4) 2024 | 0.24 | 0.00344 | 1.45% | 0.2402 | 0.248699 | 0.2389 | 31,295 |
23 4월(4) 2024 | 0.23656 | -0.00444 | -1.84% | 0.25 | 0.26 | 0.2302 | 126,964 |
20 4월(4) 2024 | 0.241 | 0.0094 | 4.06% | 0.2247 | 0.245 | 0.2247 | 88,703 |
19 4월(4) 2024 | 0.2316 | 0.0115 | 5.22% | 0.241 | 0.24299 | 0.22 | 144,613 |
18 4월(4) 2024 | 0.2201 | -0.0052 | -2.31% | 0.22 | 0.235 | 0.219 | 47,989 |
17 4월(4) 2024 | 0.2253 | 0.0013 | 0.58% | 0.225 | 0.2299 | 0.2151 | 170,355 |
16 4월(4) 2024 | 0.224 | -0.0125 | -5.29% | 0.2294 | 0.24 | 0.2152 | 189,763 |
13 4월(4) 2024 | 0.2365 | 0.006 | 2.60% | 0.23 | 0.2388 | 0.2019 | 226,054 |
12 4월(4) 2024 | 0.2305 | -0.0005 | -0.22% | 0.2425 | 0.25 | 0.23 | 41,735 |
11 4월(4) 2024 | 0.231 | -0.0119 | -4.90% | 0.23 | 0.26 | 0.23 | 111,888 |
10 4월(4) 2024 | 0.2429 | -0.022 | -8.31% | 0.25 | 0.2649 | 0.2425 | 33,674 |
09 4월(4) 2024 | 0.2649 | -0.0101 | -3.67% | 0.28 | 0.28 | 0.2401 | 161,945 |
06 4월(4) 2024 | 0.275 | 0.016 | 6.18% | 0.26 | 0.275 | 0.2369 | 95,063 |
05 4월(4) 2024 | 0.259 | 0.0061 | 2.41% | 0.246 | 0.259999 | 0.233 | 75,675 |
04 4월(4) 2024 | 0.2529 | -0.0009 | -0.35% | 0.2479 | 0.266 | 0.24 | 53,733 |
03 4월(4) 2024 | 0.2538 | -0.0192 | -7.03% | 0.27 | 0.277 | 0.2369 | 74,795 |