Castor Maritime Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2025	2.23	2.24	2.16	2.20	2.20	-1.79%	8,900
Apr 28, 2025	2.19	2.25	2.15	2.24	2.24	2.75%	25,858
Apr 25, 2025	2.13	2.19	2.13	2.18	2.18	-	9,476
Apr 24, 2025	2.13	2.19	2.12	2.18	2.18	2.83%	22,766
Apr 23, 2025	2.12	2.16	2.06	2.12	2.12	0.95%	22,841
Apr 22, 2025	2.11	2.19	2.07	2.10	2.10	-0.94%	26,339
Apr 21, 2025	2.21	2.21	2.09	2.12	2.12	-1.40%	29,579
Apr 17, 2025	2.10	2.22	2.09	2.15	2.15	-0.46%	22,219
Apr 16, 2025	2.19	2.20	2.12	2.16	2.16	-1.37%	18,609
Apr 15, 2025	2.21	2.22	2.15	2.19	2.19	-1.35%	19,818
Apr 14, 2025	2.10	2.23	2.10	2.22	2.22	4.47%	22,835
Apr 11, 2025	2.06	2.15	2.05	2.13	2.13	1.67%	24,229
Apr 10, 2025	2.16	2.16	2.00	2.09	2.09	-2.34%	34,624
Apr 9, 2025	2.06	2.17	1.98	2.14	2.14	3.88%	143,239
Apr 8, 2025	2.18	2.19	2.01	2.06	2.06	-2.37%	57,007
Apr 7, 2025	2.13	2.28	2.01	2.11	2.11	-3.21%	80,428
Apr 4, 2025	2.14	2.22	2.08	2.18	2.18	1.87%	114,613
Apr 3, 2025	2.25	2.29	2.14	2.14	2.14	-7.52%	59,861
Apr 2, 2025	2.23	2.33	2.23	2.31	2.31	2.84%	22,333
Apr 1, 2025	2.27	2.34	2.16	2.25	2.25	-1.32%	58,407
Mar 31, 2025	2.36	2.40	2.26	2.28	2.28	-3.80%	49,058
Mar 28, 2025	2.49	2.53	2.35	2.37	2.37	-5.58%	37,749
Mar 27, 2025	2.52	2.57	2.46	2.51	2.51	-0.79%	64,430
Mar 26, 2025	2.50	2.58	2.46	2.53	2.53	2.02%	101,880
Mar 25, 2025	2.52	2.64	2.46	2.48	2.48	-	66,713
Mar 24, 2025	2.54	2.67	2.45	2.48	2.48	-3.13%	97,564
Mar 21, 2025	2.51	2.57	2.50	2.56	2.56	1.59%	318,011
Mar 20, 2025	2.52	2.58	2.52	2.52	2.52	-0.98%	13,789
Mar 19, 2025	2.55	2.65	2.50	2.55	2.55	-0.39%	66,688
Mar 18, 2025	2.53	2.60	2.52	2.56	2.56	-1.73%	13,509
Mar 17, 2025	2.54	2.65	2.45	2.60	2.60	6.12%	114,863
Mar 14, 2025	2.45	2.47	2.41	2.45	2.45	-0.81%	44,527
Mar 13, 2025	2.39	2.54	2.37	2.47	2.47	4.22%	71,756
Mar 12, 2025	2.44	2.44	2.35	2.37	2.37	-2.87%	20,387
Mar 11, 2025	2.44	2.47	2.39	2.44	2.44	1.24%	33,581
Mar 10, 2025	2.56	2.62	2.37	2.41	2.41	-6.95%	98,156
Mar 7, 2025	2.42	2.84	2.39	2.59	2.59	6.15%	106,691
Mar 6, 2025	2.36	2.44	2.34	2.44	2.44	2.52%	22,911
Mar 5, 2025	2.38	2.44	2.33	2.38	2.38	-	61,058
Mar 4, 2025	2.46	2.47	2.35	2.38	2.38	-3.64%	29,665
Mar 3, 2025	2.44	2.61	2.38	2.47	2.47	2.07%	84,730
Feb 28, 2025	2.47	2.50	2.35	2.42	2.42	-2.42%	63,928
Feb 27, 2025	2.50	2.59	2.45	2.48	2.48	-0.80%	38,924