Castor Maritime Inc. (CTRM)
NASDAQ: CTRM · Real-Time Price · USD
2.060
-0.060 (-2.83%)
At close: Oct 17, 2025, 4:00 PM EDT
2.110
+0.050 (2.43%)
After-hours: Oct 17, 2025, 7:55 PM EDT
Castor Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 2.24 | 2.25 | 2.18 | 2.21 | 2.21 | - | 14,387 |
| Sep 23, 2025 | 2.20 | 2.27 | 2.20 | 2.21 | 2.21 | 0.45% | 43,590 |
| Sep 22, 2025 | 2.20 | 2.22 | 2.19 | 2.20 | 2.20 | -0.90% | 45,418 |
| Sep 19, 2025 | 2.25 | 2.25 | 2.20 | 2.22 | 2.22 | - | 32,949 |
| Sep 18, 2025 | 2.20 | 2.23 | 2.20 | 2.22 | 2.22 | 0.91% | 45,578 |
| Sep 17, 2025 | 2.10 | 2.23 | 2.10 | 2.20 | 2.20 | -1.35% | 41,246 |
| Sep 16, 2025 | 2.03 | 2.24 | 2.02 | 2.23 | 2.23 | 9.31% | 137,985 |
| Sep 15, 2025 | 2.05 | 2.05 | 2.01 | 2.04 | 2.04 | 2.77% | 39,259 |
| Sep 12, 2025 | 2.02 | 2.02 | 1.97 | 1.99 | 1.99 | -1.24% | 37,840 |
| Sep 11, 2025 | 1.99 | 2.05 | 1.98 | 2.01 | 2.01 | 1.01% | 53,585 |
| Sep 10, 2025 | 2.02 | 2.04 | 1.97 | 1.99 | 1.99 | 0.25% | 22,353 |
| Sep 9, 2025 | 1.96 | 2.09 | 1.91 | 1.99 | 1.99 | 3.01% | 111,031 |
| Sep 8, 2025 | 2.00 | 2.00 | 1.91 | 1.93 | 1.93 | -2.18% | 54,625 |
| Sep 5, 2025 | 2.01 | 2.04 | 1.95 | 1.97 | 1.97 | -2.96% | 71,446 |
| Sep 4, 2025 | 2.03 | 2.09 | 2.03 | 2.03 | 2.03 | 0.50% | 35,049 |
| Sep 3, 2025 | 2.08 | 2.10 | 2.02 | 2.02 | 2.02 | -1.94% | 33,174 |
| Sep 2, 2025 | 2.09 | 2.09 | 2.06 | 2.06 | 2.06 | -3.29% | 31,961 |
| Aug 29, 2025 | 2.14 | 2.17 | 2.07 | 2.13 | 2.13 | -0.23% | 33,700 |
| Aug 28, 2025 | 2.14 | 2.18 | 2.13 | 2.14 | 2.14 | -0.28% | 15,074 |
| Aug 27, 2025 | 2.19 | 2.19 | 2.14 | 2.14 | 2.14 | -2.24% | 15,969 |
| Aug 26, 2025 | 2.18 | 2.19 | 2.14 | 2.19 | 2.19 | 0.92% | 6,951 |
| Aug 25, 2025 | 2.17 | 2.20 | 2.16 | 2.17 | 2.17 | -0.91% | 35,492 |
| Aug 22, 2025 | 2.19 | 2.20 | 2.16 | 2.19 | 2.19 | -0.45% | 19,121 |
| Aug 21, 2025 | 2.17 | 2.20 | 2.11 | 2.20 | 2.20 | 1.80% | 23,143 |
| Aug 20, 2025 | 2.23 | 2.23 | 2.15 | 2.16 | 2.16 | -3.09% | 29,122 |
| Aug 19, 2025 | 2.14 | 2.25 | 2.14 | 2.23 | 2.23 | 3.72% | 52,529 |
| Aug 18, 2025 | 2.11 | 2.15 | 2.09 | 2.15 | 2.15 | 2.87% | 49,485 |
| Aug 15, 2025 | 2.08 | 2.12 | 2.08 | 2.09 | 2.09 | -0.95% | 18,509 |
| Aug 14, 2025 | 2.14 | 2.14 | 2.08 | 2.11 | 2.11 | -0.24% | 28,742 |
| Aug 13, 2025 | 2.10 | 2.13 | 2.09 | 2.12 | 2.12 | 1.68% | 19,595 |
| Aug 12, 2025 | 2.12 | 2.13 | 2.07 | 2.08 | 2.08 | -1.89% | 58,317 |
| Aug 11, 2025 | 2.16 | 2.18 | 2.11 | 2.12 | 2.12 | - | 32,925 |
| Aug 8, 2025 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | - | 17,603 |