Castor Maritime Inc. (CTRM)
NASDAQ: CTRM · Real-Time Price · USD
2.130
-0.005 (-0.23%)
At close: Aug 29, 2025, 4:00 PM
2.149
+0.019 (0.90%)
After-hours: Aug 29, 2025, 6:22 PM EDT
Castor Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.14 | 2.17 | 2.07 | 2.13 | 2.13 | -0.23% | 33,346 |
| 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 |
| Aug 7, 2025 | 2.12 | 2.13 | 2.11 | 2.12 | 2.12 | -0.47% | 23,467 |
| Aug 6, 2025 | 2.13 | 2.14 | 2.12 | 2.13 | 2.13 | -2.07% | 18,736 |
| Aug 5, 2025 | 2.15 | 2.18 | 2.15 | 2.18 | 2.18 | 1.16% | 25,797 |
| Aug 4, 2025 | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | -0.69% | 24,894 |
| Aug 1, 2025 | 2.15 | 2.20 | 2.12 | 2.17 | 2.17 | -0.23% | 49,701 |
| Jul 31, 2025 | 2.22 | 2.24 | 2.16 | 2.17 | 2.17 | -2.47% | 43,385 |
| Jul 30, 2025 | 2.25 | 2.26 | 2.21 | 2.23 | 2.23 | -0.22% | 29,466 |
| Jul 29, 2025 | 2.27 | 2.28 | 2.22 | 2.23 | 2.23 | -1.76% | 24,118 |
| Jul 28, 2025 | 2.31 | 2.33 | 2.25 | 2.27 | 2.27 | -1.73% | 47,558 |
| Jul 25, 2025 | 2.33 | 2.37 | 2.31 | 2.31 | 2.31 | -3.35% | 19,717 |
| Jul 24, 2025 | 2.39 | 2.39 | 2.31 | 2.39 | 2.39 | - | 23,908 |
| Jul 23, 2025 | 2.40 | 2.43 | 2.36 | 2.39 | 2.39 | -0.79% | 44,779 |
| Jul 22, 2025 | 2.38 | 2.44 | 2.35 | 2.41 | 2.41 | 2.08% | 30,924 |
| Jul 21, 2025 | 2.31 | 2.39 | 2.28 | 2.36 | 2.36 | 1.29% | 30,392 |
| Jul 18, 2025 | 2.33 | 2.35 | 2.25 | 2.33 | 2.33 | - | 35,450 |
| Jul 17, 2025 | 2.37 | 2.43 | 2.31 | 2.33 | 2.33 | -1.69% | 27,786 |
| Jul 16, 2025 | 2.39 | 2.41 | 2.36 | 2.37 | 2.37 | -1.00% | 37,416 |
| Jul 15, 2025 | 2.43 | 2.43 | 2.39 | 2.39 | 2.39 | -1.07% | 17,987 |
| Jul 14, 2025 | 2.39 | 2.43 | 2.39 | 2.42 | 2.42 | 1.26% | 29,350 |
| Jul 11, 2025 | 2.36 | 2.43 | 2.36 | 2.39 | 2.39 | 0.42% | 24,549 |
| Jul 10, 2025 | 2.31 | 2.44 | 2.28 | 2.38 | 2.38 | 2.15% | 62,293 |
| Jul 9, 2025 | 2.26 | 2.33 | 2.24 | 2.33 | 2.33 | 3.10% | 40,828 |
| Jul 8, 2025 | 2.19 | 2.26 | 2.18 | 2.26 | 2.26 | 3.67% | 32,748 |
| Jul 7, 2025 | 2.25 | 2.25 | 2.15 | 2.18 | 2.18 | -3.96% | 59,841 |
| Jul 3, 2025 | 2.21 | 2.30 | 2.21 | 2.27 | 2.27 | 3.18% | 40,000 |
| Jul 2, 2025 | 2.11 | 2.23 | 2.11 | 2.20 | 2.20 | 3.29% | 45,657 |
| Jul 1, 2025 | 2.11 | 2.16 | 2.11 | 2.13 | 2.13 | -0.42% | 22,385 |
| Jun 30, 2025 | 2.16 | 2.18 | 2.09 | 2.14 | 2.14 | -0.51% | 26,064 |
| Jun 27, 2025 | 2.13 | 2.20 | 2.09 | 2.15 | 2.15 | - | 63,251 |
| Jun 26, 2025 | 2.14 | 2.29 | 2.11 | 2.15 | 2.15 | 2.53% | 127,257 |
| Jun 25, 2025 | 2.20 | 2.33 | 2.09 | 2.10 | 2.10 | -5.54% | 216,682 |
| Jun 24, 2025 | 2.27 | 2.29 | 2.20 | 2.22 | 2.22 | -2.63% | 32,959 |
| Jun 23, 2025 | 2.28 | 2.31 | 2.21 | 2.28 | 2.28 | 0.44% | 59,262 |
| Jun 20, 2025 | 2.36 | 2.38 | 2.25 | 2.27 | 2.27 | -4.22% | 48,193 |