Castor Maritime Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	2.36	2.43	2.36	2.39	2.39	0.42%	24,549
Jul 10, 2025	2.31	2.44	2.28	2.38	2.38	2.15%	62,293
Jul 9, 2025	2.26	2.33	2.24	2.33	2.33	3.10%	40,828
Jul 8, 2025	2.19	2.26	2.18	2.26	2.26	3.67%	32,748
Jul 7, 2025	2.25	2.25	2.15	2.18	2.18	-3.96%	59,841
Jul 3, 2025	2.21	2.30	2.21	2.27	2.27	3.18%	40,000
Jul 2, 2025	2.11	2.23	2.11	2.20	2.20	3.29%	45,657
Jul 1, 2025	2.11	2.16	2.11	2.13	2.13	-0.42%	22,385
Jun 30, 2025	2.16	2.18	2.09	2.14	2.14	-0.51%	26,064
Jun 27, 2025	2.13	2.20	2.09	2.15	2.15	-	63,251
Jun 26, 2025	2.14	2.29	2.11	2.15	2.15	2.53%	127,257
Jun 25, 2025	2.20	2.33	2.09	2.10	2.10	-5.54%	216,682
Jun 24, 2025	2.27	2.29	2.20	2.22	2.22	-2.63%	32,959
Jun 23, 2025	2.28	2.31	2.21	2.28	2.28	0.44%	59,262
Jun 20, 2025	2.36	2.38	2.25	2.27	2.27	-4.22%	48,193
Jun 18, 2025	2.34	2.45	2.28	2.37	2.37	1.72%	44,501
Jun 17, 2025	2.31	2.45	2.31	2.33	2.33	-1.69%	102,870
Jun 16, 2025	2.35	2.50	2.30	2.37	2.37	-4.82%	209,689
Jun 13, 2025	2.37	2.56	2.28	2.49	2.49	7.79%	174,407
Jun 12, 2025	2.32	2.35	2.29	2.31	2.31	-1.32%	22,092
Jun 11, 2025	2.39	2.40	2.33	2.34	2.34	-1.64%	19,226
Jun 10, 2025	2.27	2.40	2.27	2.38	2.38	3.70%	34,456
Jun 9, 2025	2.26	2.34	2.26	2.30	2.30	1.55%	10,992
Jun 6, 2025	2.31	2.36	2.26	2.26	2.26	-2.59%	24,394
Jun 5, 2025	2.33	2.38	2.32	2.32	2.32	-1.28%	35,309
Jun 4, 2025	2.36	2.44	2.30	2.35	2.35	-0.42%	99,498
Jun 3, 2025	2.36	2.40	2.32	2.36	2.36	0.85%	29,422
Jun 2, 2025	2.23	2.42	2.14	2.34	2.34	6.85%	179,898
May 30, 2025	2.19	2.44	2.12	2.19	2.19	-2.23%	178,983
May 29, 2025	2.24	2.25	2.20	2.24	2.24	1.59%	12,312
May 28, 2025	2.19	2.25	2.19	2.21	2.21	0.23%	16,572
May 27, 2025	2.18	2.23	2.17	2.20	2.20	1.34%	64,946
May 23, 2025	2.14	2.19	2.12	2.17	2.17	1.92%	16,308
May 22, 2025	2.13	2.17	2.10	2.13	2.13	-	25,261
May 21, 2025	2.19	2.21	2.13	2.13	2.13	-2.74%	26,032
May 20, 2025	2.25	2.26	2.19	2.19	2.19	-4.99%	45,908
May 19, 2025	2.35	2.38	2.28	2.31	2.31	-2.33%	33,473
May 16, 2025	2.40	2.52	2.34	2.36	2.36	-1.67%	138,959
May 15, 2025	2.35	2.43	2.20	2.40	2.40	2.61%	39,190
May 14, 2025	2.43	2.56	2.33	2.34	2.34	-4.14%	87,590
May 13, 2025	2.45	2.50	2.40	2.44	2.44	0.95%	25,647
May 12, 2025	2.41	2.58	2.35	2.42	2.42	5.55%	90,606
May 9, 2025	2.16	2.30	2.15	2.29	2.29	5.34%	85,705
May 8, 2025	2.14	2.22	2.11	2.17	2.17	2.55%	27,681
May 7, 2025	2.21	2.21	2.11	2.12	2.12	-0.70%	11,774
May 6, 2025	2.25	2.30	2.07	2.14	2.14	-5.11%	67,710
May 5, 2025	2.22	2.30	2.10	2.25	2.25	2.27%	187,327
May 2, 2025	2.14	2.20	2.14	2.20	2.20	2.80%	30,184
May 1, 2025	2.13	2.19	2.13	2.14	2.14	-0.47%	16,804
Apr 30, 2025	2.15	2.24	2.11	2.15	2.15	-2.27%	37,588