Skip to main content
Castor Maritime Inc. (CTRM)
NASDAQ: CTRM · Real-Time Price · USD
2.190
+0.030 (1.39%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Castor Maritime Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20252.102.222.092.152.15-0.46%22,219
Apr 16, 20252.192.202.122.162.16-1.37%18,609
Apr 15, 20252.212.222.152.192.19-1.35%19,818
Apr 14, 20252.102.232.102.222.224.47%22,835
Apr 11, 20252.062.152.052.132.131.67%24,229
Apr 10, 20252.162.162.002.092.09-2.34%34,624
Apr 9, 20252.062.171.982.142.143.88%143,239
Apr 8, 20252.182.192.012.062.06-2.37%57,007
Apr 7, 20252.132.282.012.112.11-3.21%80,428
Apr 4, 20252.142.222.082.182.181.87%114,613
Apr 3, 20252.252.292.142.142.14-7.52%59,861
Apr 2, 20252.232.332.232.312.312.84%22,333
Apr 1, 20252.272.342.162.252.25-1.32%58,407
Mar 31, 20252.362.402.262.282.28-3.80%49,058
Mar 28, 20252.492.532.352.372.37-5.58%37,749
Mar 27, 20252.522.572.462.512.51-0.79%64,430
Mar 26, 20252.502.582.462.532.532.02%101,880
Mar 25, 20252.522.642.462.482.48-66,713
Mar 24, 20252.542.672.452.482.48-3.13%97,564
Mar 21, 20252.512.572.502.562.561.59%318,011
Mar 20, 20252.522.582.522.522.52-0.98%13,789
Mar 19, 20252.552.652.502.552.55-0.39%66,688
Mar 18, 20252.532.602.522.562.56-1.73%13,509
Mar 17, 20252.542.652.452.602.606.12%114,863
Mar 14, 20252.452.472.412.452.45-0.81%44,527
Mar 13, 20252.392.542.372.472.474.22%71,756
Mar 12, 20252.442.442.352.372.37-2.87%20,387
Mar 11, 20252.442.472.392.442.441.24%33,581
Mar 10, 20252.562.622.372.412.41-6.95%98,156
Mar 7, 20252.422.842.392.592.596.15%106,691
Mar 6, 20252.362.442.342.442.442.52%22,911
Mar 5, 20252.382.442.332.382.38-61,058
Mar 4, 20252.462.472.352.382.38-3.64%29,665
Mar 3, 20252.442.612.382.472.472.07%84,730
Feb 28, 20252.472.502.352.422.42-2.42%63,928
Feb 27, 20252.502.592.452.482.48-0.80%38,924
Feb 26, 20252.522.592.452.502.50-0.40%25,391
Feb 25, 20252.542.582.512.512.51-2.71%27,991
Feb 24, 20252.612.652.552.582.58-0.39%43,493
Feb 21, 20252.732.732.592.592.59-4.78%43,626
Feb 20, 20252.812.842.702.722.72-3.55%26,756
Feb 19, 20252.702.922.702.822.825.42%183,810
Feb 18, 20252.602.732.602.682.680.45%35,857
Feb 14, 20252.652.722.632.662.660.11%20,422
Feb 13, 20252.632.702.602.662.661.14%27,585
Feb 12, 20252.602.652.532.632.630.77%20,092
Feb 11, 20252.602.632.582.612.61-1.14%28,907
Feb 10, 20252.652.692.622.642.64-1.12%38,187
Feb 7, 20252.682.752.662.672.67-0.37%28,282
Feb 6, 20252.682.732.672.682.680.98%16,245