Skip to main content
Castor Maritime Inc. (CTRM)
NASDAQ: CTRM · Real-Time Price · USD
2.195
-0.045 (-2.01%)
At close: May 30, 2025, 4:00 PM
2.200
+0.005 (0.23%)
After-hours: May 30, 2025, 6:23 PM EDT

Castor Maritime Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20252.192.442.122.192.19-2.23%178,983
May 29, 20252.242.252.202.242.241.59%12,312
May 28, 20252.192.252.192.212.210.23%16,572
May 27, 20252.182.232.172.202.201.34%64,946
May 23, 20252.142.192.122.172.171.92%16,308
May 22, 20252.132.172.102.132.13-25,261
May 21, 20252.192.212.132.132.13-2.74%26,032
May 20, 20252.252.262.192.192.19-4.99%45,908
May 19, 20252.352.382.282.312.31-2.33%33,473
May 16, 20252.402.522.342.362.36-1.67%138,959
May 15, 20252.352.432.202.402.402.61%39,190
May 14, 20252.432.562.332.342.34-4.14%87,590
May 13, 20252.452.502.402.442.440.95%25,647
May 12, 20252.412.582.352.422.425.55%90,606
May 9, 20252.162.302.152.292.295.34%85,705
May 8, 20252.142.222.112.172.172.55%27,681
May 7, 20252.212.212.112.122.12-0.70%11,774
May 6, 20252.252.302.072.142.14-5.11%67,710
May 5, 20252.222.302.102.252.252.27%187,327
May 2, 20252.142.202.142.202.202.80%30,184
May 1, 20252.132.192.132.142.14-0.47%16,804
Apr 30, 20252.152.242.112.152.15-2.27%37,588
Apr 29, 20252.232.242.162.202.20-1.79%8,900
Apr 28, 20252.192.252.152.242.242.75%25,858
Apr 25, 20252.132.192.132.182.18-9,476
Apr 24, 20252.132.192.122.182.182.83%22,766
Apr 23, 20252.122.162.062.122.120.95%22,841
Apr 22, 20252.112.192.072.102.10-0.94%26,339
Apr 21, 20252.212.212.092.122.12-1.40%29,579
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