Castor Maritime Inc. (CTRM)
NASDAQ: CTRM · Real-Time Price · USD
2.010
-0.020 (-0.99%)
Dec 5, 2025, 9:49 AM EST - Market open
Castor Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.10 | 2.11 | 2.00 | 2.03 | 2.03 | -3.33% | 87,828 |
| Dec 3, 2025 | 1.95 | 2.15 | 1.95 | 2.10 | 2.10 | 9.38% | 263,414 |
| Dec 2, 2025 | 1.92 | 1.95 | 1.91 | 1.92 | 1.92 | -1.54% | 52,117 |
| Dec 1, 2025 | 1.96 | 1.96 | 1.91 | 1.95 | 1.95 | -0.86% | 19,292 |
| Nov 28, 2025 | 1.97 | 1.98 | 1.90 | 1.97 | 1.97 | -0.15% | 12,963 |
| Nov 26, 2025 | 1.94 | 1.99 | 1.94 | 1.97 | 1.97 | 0.51% | 25,571 |
| Nov 25, 2025 | 1.92 | 1.97 | 1.92 | 1.96 | 1.96 | 1.03% | 18,362 |
| Nov 24, 2025 | 1.92 | 1.95 | 1.90 | 1.94 | 1.94 | 1.57% | 18,454 |
| Nov 21, 2025 | 1.88 | 1.93 | 1.86 | 1.91 | 1.91 | 1.06% | 28,248 |
| Nov 20, 2025 | 1.88 | 1.92 | 1.86 | 1.89 | 1.89 | 0.53% | 22,629 |
| Nov 19, 2025 | 1.90 | 1.91 | 1.85 | 1.88 | 1.88 | -1.05% | 69,672 |
| Nov 18, 2025 | 1.93 | 1.93 | 1.88 | 1.90 | 1.90 | -1.55% | 14,507 |
| Nov 17, 2025 | 1.96 | 1.98 | 1.89 | 1.93 | 1.93 | -2.03% | 22,448 |
| Nov 14, 2025 | 1.91 | 2.01 | 1.89 | 1.97 | 1.97 | 2.07% | 21,986 |
| Nov 13, 2025 | 2.02 | 2.03 | 1.93 | 1.93 | 1.93 | -5.62% | 38,426 |
| Nov 12, 2025 | 2.07 | 2.09 | 2.03 | 2.05 | 2.05 | 1.24% | 49,656 |
| Nov 11, 2025 | 1.95 | 2.02 | 1.95 | 2.02 | 2.02 | 3.06% | 76,411 |
| Nov 10, 2025 | 1.96 | 1.97 | 1.93 | 1.96 | 1.96 | 2.08% | 29,291 |
| Nov 7, 2025 | 1.87 | 1.98 | 1.84 | 1.92 | 1.92 | 3.50% | 76,195 |
| Nov 6, 2025 | 1.97 | 1.98 | 1.86 | 1.86 | 1.86 | -6.31% | 126,473 |
| Nov 5, 2025 | 1.96 | 1.99 | 1.96 | 1.98 | 1.98 | 1.02% | 13,651 |
| Nov 4, 2025 | 1.97 | 2.01 | 1.95 | 1.96 | 1.96 | -1.01% | 10,715 |
| Nov 3, 2025 | 2.01 | 2.06 | 1.97 | 1.98 | 1.98 | -1.25% | 39,460 |
| Oct 31, 2025 | 2.04 | 2.06 | 2.00 | 2.01 | 2.01 | -1.23% | 37,903 |
| Oct 30, 2025 | 2.04 | 2.07 | 2.03 | 2.03 | 2.03 | -1.93% | 32,191 |
| Oct 29, 2025 | 2.08 | 2.11 | 2.07 | 2.07 | 2.07 | - | 18,636 |
| Oct 28, 2025 | 2.06 | 2.11 | 2.06 | 2.07 | 2.07 | - | 18,026 |
| Oct 27, 2025 | 2.09 | 2.11 | 2.07 | 2.07 | 2.07 | -0.48% | 21,293 |
| Oct 24, 2025 | 2.06 | 2.12 | 2.06 | 2.08 | 2.08 | -0.48% | 34,048 |
| Oct 23, 2025 | 2.05 | 2.12 | 2.04 | 2.09 | 2.09 | 2.45% | 28,225 |
| Oct 22, 2025 | 2.07 | 2.09 | 2.03 | 2.04 | 2.04 | -1.92% | 32,127 |
| Oct 21, 2025 | 2.11 | 2.11 | 2.06 | 2.08 | 2.08 | -1.19% | 16,594 |
| Oct 20, 2025 | 2.06 | 2.11 | 2.06 | 2.11 | 2.11 | 2.18% | 17,692 |
| Oct 17, 2025 | 2.12 | 2.15 | 2.06 | 2.06 | 2.06 | -2.83% | 25,809 |
| Oct 16, 2025 | 2.11 | 2.15 | 2.09 | 2.12 | 2.12 | -0.84% | 21,498 |
| Oct 15, 2025 | 2.15 | 2.17 | 2.06 | 2.14 | 2.14 | 2.30% | 151,029 |
| Oct 14, 2025 | 2.08 | 2.13 | 2.08 | 2.09 | 2.09 | - | 23,093 |
| Oct 13, 2025 | 2.14 | 2.15 | 2.07 | 2.09 | 2.09 | 0.29% | 50,689 |
| Oct 10, 2025 | 2.08 | 2.14 | 2.08 | 2.08 | 2.08 | -1.23% | 25,591 |
| Oct 9, 2025 | 2.08 | 2.13 | 2.08 | 2.11 | 2.11 | - | 23,272 |
| Oct 8, 2025 | 2.10 | 2.13 | 2.10 | 2.11 | 2.11 | 0.48% | 16,511 |
| Oct 7, 2025 | 2.16 | 2.19 | 2.10 | 2.10 | 2.10 | -1.87% | 34,640 |
| Oct 6, 2025 | 2.15 | 2.18 | 2.11 | 2.14 | 2.14 | - | 39,420 |
| Oct 3, 2025 | 2.16 | 2.18 | 2.13 | 2.14 | 2.14 | -1.38% | 36,777 |
| Oct 2, 2025 | 2.08 | 2.22 | 2.08 | 2.17 | 2.17 | 4.83% | 86,925 |
| Oct 1, 2025 | 2.07 | 2.10 | 2.06 | 2.07 | 2.07 | -0.48% | 33,441 |
| Sep 30, 2025 | 2.06 | 2.10 | 2.06 | 2.08 | 2.08 | 0.97% | 16,027 |
| Sep 29, 2025 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -1.90% | 24,275 |
| Sep 26, 2025 | 2.16 | 2.18 | 2.10 | 2.10 | 2.10 | -2.33% | 12,648 |
| Sep 25, 2025 | 2.17 | 2.22 | 2.15 | 2.15 | 2.15 | -2.71% | 19,804 |