Castor Maritime Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	2.49	2.53	2.38	2.38	-	-5.18%	32,712
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
Feb 26, 2025	2.52	2.59	2.45	2.50	2.50	-0.40%	25,391
Feb 25, 2025	2.54	2.58	2.51	2.51	2.51	-2.71%	27,991
Feb 24, 2025	2.61	2.65	2.55	2.58	2.58	-0.39%	43,493
Feb 21, 2025	2.73	2.73	2.59	2.59	2.59	-4.78%	43,626
Feb 20, 2025	2.81	2.84	2.70	2.72	2.72	-3.55%	26,756
Feb 19, 2025	2.70	2.92	2.70	2.82	2.82	5.42%	183,810
Feb 18, 2025	2.60	2.73	2.60	2.68	2.68	0.45%	35,857
Feb 14, 2025	2.65	2.72	2.63	2.66	2.66	0.11%	20,422
Feb 13, 2025	2.63	2.70	2.60	2.66	2.66	1.14%	27,585
Feb 12, 2025	2.60	2.65	2.53	2.63	2.63	0.77%	20,092
Feb 11, 2025	2.60	2.63	2.58	2.61	2.61	-1.14%	28,907
Feb 10, 2025	2.65	2.69	2.62	2.64	2.64	-1.12%	38,187
Feb 7, 2025	2.68	2.75	2.66	2.67	2.67	-0.37%	28,282
Feb 6, 2025	2.68	2.73	2.67	2.68	2.68	0.98%	16,245
Feb 5, 2025	2.66	2.67	2.60	2.65	2.65	0.34%	18,097
Feb 4, 2025	2.63	2.73	2.58	2.65	2.65	0.19%	47,426
Feb 3, 2025	2.51	2.64	2.47	2.64	2.64	0.38%	65,999
Jan 31, 2025	2.69	2.69	2.63	2.63	2.63	-2.23%	33,210
Jan 30, 2025	2.68	2.70	2.65	2.69	2.69	0.37%	14,176
Jan 29, 2025	2.67	2.73	2.66	2.68	2.68	0.37%	23,572
Jan 28, 2025	2.66	2.71	2.66	2.67	2.67	0.56%	17,988
Jan 27, 2025	2.75	2.76	2.65	2.66	2.66	-3.45%	37,403
Jan 24, 2025	2.75	2.77	2.71	2.75	2.75	-	20,214
Jan 23, 2025	2.76	2.76	2.72	2.75	2.75	-0.36%	29,682
Jan 22, 2025	2.78	2.80	2.75	2.76	2.76	-1.43%	22,947
Jan 21, 2025	2.84	2.84	2.72	2.80	2.80	1.82%	78,750
Jan 17, 2025	2.81	2.85	2.75	2.75	2.75	-2.14%	32,368
Jan 16, 2025	2.84	2.86	2.77	2.81	2.81	-1.75%	14,861