Castor Maritime Inc. (CTRM)
NASDAQ: CTRM · Real-Time Price · USD
2.070
0.00 (0.00%)
At close: Dec 31, 2025, 4:00 PM EST
2.060
-0.010 (-0.48%)
Pre-market: Jan 2, 2026, 6:46 AM EST
Castor Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 2.04 | 2.08 | 2.02 | 2.07 | 2.07 | - | 45,677 |
| Dec 30, 2025 | 2.21 | 2.25 | 2.05 | 2.07 | 2.07 | -1.90% | 87,423 |
| Dec 29, 2025 | 2.27 | 2.33 | 2.10 | 2.11 | 2.11 | -9.05% | 112,325 |
| Dec 26, 2025 | 2.35 | 2.36 | 2.31 | 2.32 | 2.32 | -1.69% | 28,716 |
| Dec 24, 2025 | 2.40 | 2.42 | 2.36 | 2.36 | 2.36 | -2.07% | 29,961 |
| Dec 23, 2025 | 2.44 | 2.46 | 2.34 | 2.41 | 2.41 | 1.26% | 56,287 |
| Dec 22, 2025 | 2.28 | 2.43 | 2.23 | 2.38 | 2.38 | 6.25% | 126,211 |
| Dec 19, 2025 | 2.23 | 2.35 | 2.20 | 2.24 | 2.24 | 2.28% | 115,937 |
| Dec 18, 2025 | 2.20 | 2.24 | 2.18 | 2.19 | 2.19 | 0.46% | 130,071 |
| Dec 17, 2025 | 2.13 | 2.21 | 2.12 | 2.18 | 2.18 | 1.87% | 39,364 |
| Dec 16, 2025 | 2.12 | 2.19 | 2.12 | 2.14 | 2.14 | -1.83% | 34,303 |
| Dec 15, 2025 | 2.28 | 2.28 | 2.14 | 2.18 | 2.18 | -1.36% | 58,023 |
| Dec 12, 2025 | 2.29 | 2.36 | 2.21 | 2.21 | 2.21 | -3.49% | 39,701 |
| Dec 11, 2025 | 2.38 | 2.38 | 2.23 | 2.29 | 2.29 | -4.98% | 49,441 |
| Dec 10, 2025 | 2.41 | 2.46 | 2.33 | 2.41 | 2.41 | -1.23% | 75,910 |
| Dec 9, 2025 | 2.27 | 2.45 | 2.27 | 2.44 | 2.44 | 7.96% | 117,052 |
| Dec 8, 2025 | 2.25 | 2.39 | 2.25 | 2.26 | 2.26 | 2.73% | 202,646 |
| Dec 5, 2025 | 2.03 | 2.30 | 2.01 | 2.20 | 2.20 | 8.37% | 323,682 |
| Dec 4, 2025 | 2.10 | 2.11 | 2.00 | 2.03 | 2.03 | -3.33% | 88,510 |
| Dec 3, 2025 | 1.95 | 2.15 | 1.95 | 2.10 | 2.10 | 9.38% | 263,657 |
| Dec 2, 2025 | 1.92 | 1.95 | 1.91 | 1.92 | 1.92 | -1.54% | 53,247 |
| Dec 1, 2025 | 1.96 | 1.96 | 1.91 | 1.95 | 1.95 | -0.86% | 19,514 |
| Nov 28, 2025 | 1.97 | 1.98 | 1.90 | 1.97 | 1.97 | -0.15% | 14,042 |
| Nov 26, 2025 | 1.94 | 1.99 | 1.94 | 1.97 | 1.97 | 0.51% | 25,573 |
| Nov 25, 2025 | 1.92 | 1.97 | 1.92 | 1.96 | 1.96 | 1.03% | 18,574 |
| Nov 24, 2025 | 1.92 | 1.95 | 1.90 | 1.94 | 1.94 | 1.57% | 18,655 |
| Nov 21, 2025 | 1.88 | 1.93 | 1.86 | 1.91 | 1.91 | 1.06% | 28,358 |
| 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 |