Castor Maritime Inc. (CTRM)
NASDAQ: CTRM · Real-Time Price · USD
3.570
+0.110 (3.18%)
Nov 22, 2024, 4:00 PM EST - Market closed
Castor Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 3.46 | 3.62 | 3.46 | 3.57 | 3.57 | 3.18% | 40,457 |
| Nov 21, 2024 | 3.43 | 3.54 | 3.43 | 3.46 | 3.46 | 0.29% | 33,110 |
| Nov 20, 2024 | 3.47 | 3.50 | 3.43 | 3.45 | 3.45 | -0.86% | 37,536 |
| Nov 19, 2024 | 3.52 | 3.56 | 3.46 | 3.48 | 3.48 | -1.69% | 48,157 |
| Nov 18, 2024 | 3.55 | 3.63 | 3.52 | 3.54 | 3.54 | - | 57,736 |
| Nov 15, 2024 | 3.67 | 3.74 | 3.54 | 3.54 | 3.54 | -3.80% | 65,877 |
| Nov 14, 2024 | 3.62 | 4.18 | 3.57 | 3.68 | 3.68 | 1.10% | 326,188 |
| Nov 13, 2024 | 3.68 | 3.69 | 3.60 | 3.64 | 3.64 | -1.09% | 89,619 |
| Nov 12, 2024 | 3.73 | 3.79 | 3.68 | 3.68 | 3.68 | -2.39% | 63,259 |
| Nov 11, 2024 | 3.82 | 3.85 | 3.73 | 3.77 | 3.77 | -1.57% | 99,246 |
| Nov 8, 2024 | 3.90 | 3.90 | 3.78 | 3.83 | 3.83 | -1.79% | 72,381 |
| Nov 7, 2024 | 3.91 | 3.93 | 3.89 | 3.90 | 3.90 | -0.26% | 37,252 |
| Nov 6, 2024 | 3.99 | 3.99 | 3.86 | 3.91 | 3.91 | - | 37,172 |
| Nov 5, 2024 | 3.79 | 3.96 | 3.79 | 3.91 | 3.91 | 3.44% | 36,642 |
| Nov 4, 2024 | 3.87 | 3.87 | 3.78 | 3.78 | 3.78 | -2.83% | 60,804 |
| Nov 1, 2024 | 3.91 | 3.93 | 3.87 | 3.89 | 3.89 | 0.52% | 21,016 |
| Oct 31, 2024 | 3.90 | 3.95 | 3.86 | 3.87 | 3.87 | -1.53% | 40,280 |
| Oct 30, 2024 | 3.95 | 3.97 | 3.90 | 3.93 | 3.93 | -0.25% | 39,798 |
| Oct 29, 2024 | 3.96 | 4.01 | 3.94 | 3.94 | 3.94 | -1.50% | 30,114 |
| Oct 28, 2024 | 4.04 | 4.05 | 3.97 | 4.00 | 4.00 | -0.99% | 35,308 |
| Oct 25, 2024 | 4.01 | 4.06 | 3.93 | 4.04 | 4.04 | 0.75% | 72,802 |
| Oct 24, 2024 | 4.06 | 4.13 | 3.98 | 4.01 | 4.01 | -1.72% | 41,899 |
| Oct 23, 2024 | 4.18 | 4.18 | 4.06 | 4.08 | 4.08 | -2.63% | 38,689 |
| Oct 22, 2024 | 4.11 | 4.19 | 4.06 | 4.19 | 4.19 | 1.45% | 63,503 |
| Oct 21, 2024 | 4.12 | 4.14 | 4.03 | 4.13 | 4.13 | 1.23% | 29,691 |
| Oct 18, 2024 | 4.08 | 4.11 | 4.05 | 4.08 | 4.08 | -0.73% | 33,212 |
| Oct 17, 2024 | 4.08 | 4.15 | 4.03 | 4.11 | 4.11 | 0.74% | 32,856 |
| Oct 16, 2024 | 4.00 | 4.10 | 4.00 | 4.08 | 4.08 | 2.00% | 59,560 |
| Oct 15, 2024 | 4.05 | 4.06 | 3.99 | 4.00 | 4.00 | -1.23% | 52,576 |
| Oct 14, 2024 | 4.08 | 4.10 | 4.01 | 4.05 | 4.05 | -0.98% | 34,048 |
| Oct 11, 2024 | 3.96 | 4.10 | 3.96 | 4.09 | 4.09 | 2.76% | 35,470 |
| Oct 10, 2024 | 4.03 | 4.08 | 3.94 | 3.98 | 3.98 | -2.21% | 48,421 |
| Oct 9, 2024 | 4.06 | 4.10 | 4.03 | 4.07 | 4.07 | -1.21% | 35,710 |
| Oct 8, 2024 | 4.05 | 4.19 | 4.05 | 4.12 | 4.12 | 0.49% | 21,164 |
| Oct 7, 2024 | 4.11 | 4.18 | 4.03 | 4.10 | 4.10 | - | 53,014 |
| Oct 4, 2024 | 4.18 | 4.25 | 4.10 | 4.10 | 4.10 | -1.44% | 32,248 |
| Oct 3, 2024 | 4.30 | 4.32 | 4.12 | 4.16 | 4.16 | -3.03% | 36,134 |
| Oct 2, 2024 | 4.15 | 4.39 | 4.08 | 4.29 | 4.29 | 3.37% | 125,818 |
| Oct 1, 2024 | 4.24 | 4.26 | 4.14 | 4.15 | 4.15 | -1.66% | 72,308 |
| Sep 30, 2024 | 4.07 | 4.34 | 4.07 | 4.22 | 4.22 | 2.68% | 81,363 |
| Sep 27, 2024 | 4.05 | 4.15 | 4.02 | 4.11 | 4.11 | 1.23% | 35,842 |
| Sep 26, 2024 | 3.97 | 4.11 | 3.94 | 4.06 | 4.06 | 2.78% | 55,252 |
| Sep 25, 2024 | 4.11 | 4.22 | 3.92 | 3.95 | 3.95 | -2.71% | 55,797 |
| Sep 24, 2024 | 4.03 | 4.14 | 3.96 | 4.06 | 4.06 | 0.25% | 30,287 |
| Sep 23, 2024 | 4.00 | 4.23 | 3.91 | 4.05 | 4.05 | 0.75% | 59,997 |
| Sep 20, 2024 | 4.27 | 4.32 | 4.01 | 4.02 | 4.02 | -6.94% | 70,203 |
| Sep 19, 2024 | 4.22 | 4.35 | 4.14 | 4.32 | 4.32 | 1.89% | 24,508 |
| Sep 18, 2024 | 4.22 | 4.25 | 4.15 | 4.24 | 4.24 | -0.24% | 20,141 |
| Sep 17, 2024 | 4.21 | 4.30 | 3.92 | 4.25 | 4.25 | 1.92% | 167,562 |
| Sep 16, 2024 | 4.27 | 4.30 | 4.14 | 4.17 | 4.17 | -3.47% | 54,024 |
| Sep 13, 2024 | 4.48 | 4.48 | 4.20 | 4.32 | 4.32 | -2.48% | 99,456 |
| Sep 12, 2024 | 4.45 | 4.48 | 4.40 | 4.43 | 4.43 | 0.23% | 23,182 |
| Sep 11, 2024 | 4.47 | 4.55 | 4.37 | 4.42 | 4.42 | -0.67% | 57,919 |
| Sep 10, 2024 | 4.34 | 4.55 | 4.33 | 4.45 | 4.45 | 3.01% | 28,938 |
| Sep 9, 2024 | 4.38 | 4.53 | 4.30 | 4.32 | 4.32 | -1.82% | 52,109 |
| Sep 6, 2024 | 4.53 | 4.53 | 4.39 | 4.40 | 4.40 | -3.08% | 19,612 |
| Sep 5, 2024 | 4.36 | 4.64 | 4.33 | 4.54 | 4.54 | 3.65% | 57,694 |
| Sep 4, 2024 | 4.43 | 4.51 | 4.34 | 4.38 | 4.38 | -2.88% | 74,151 |
| Sep 3, 2024 | 4.47 | 4.53 | 4.32 | 4.51 | 4.51 | -0.66% | 79,476 |
| Aug 30, 2024 | 4.54 | 4.58 | 4.49 | 4.54 | 4.54 | -0.87% | 29,373 |
| Aug 29, 2024 | 4.62 | 4.66 | 4.54 | 4.58 | 4.58 | -2.35% | 19,118 |
| Aug 28, 2024 | 4.79 | 4.81 | 4.66 | 4.69 | 4.69 | -2.29% | 33,338 |
| Aug 27, 2024 | 4.92 | 4.98 | 4.80 | 4.80 | 4.80 | -2.68% | 19,979 |
| Aug 26, 2024 | 4.83 | 4.98 | 4.78 | 4.93 | 4.93 | 2.54% | 40,232 |
| Aug 23, 2024 | 4.88 | 4.93 | 4.76 | 4.81 | 4.81 | -1.23% | 18,315 |
| Aug 22, 2024 | 5.00 | 5.02 | 4.83 | 4.87 | 4.87 | -1.81% | 24,257 |
| Aug 21, 2024 | 5.05 | 5.08 | 4.84 | 4.96 | 4.96 | -1.39% | 20,453 |
| Aug 20, 2024 | 4.85 | 5.04 | 4.85 | 5.03 | 5.03 | 3.93% | 29,113 |
| Aug 19, 2024 | 4.73 | 4.85 | 4.70 | 4.84 | 4.84 | 3.86% | 60,248 |
| Aug 16, 2024 | 4.85 | 4.85 | 4.65 | 4.66 | 4.66 | -2.51% | 103,094 |
| Aug 15, 2024 | 4.95 | 4.95 | 4.74 | 4.78 | 4.78 | -2.85% | 45,362 |
| Aug 14, 2024 | 5.10 | 5.20 | 4.87 | 4.92 | 4.92 | -4.28% | 52,919 |
| Aug 13, 2024 | 5.19 | 5.25 | 5.01 | 5.14 | 5.14 | -1.34% | 23,332 |
| Aug 12, 2024 | 4.97 | 5.24 | 4.96 | 5.21 | 5.21 | 4.41% | 29,720 |
| Aug 9, 2024 | 5.00 | 5.08 | 4.91 | 4.99 | 4.99 | -0.99% | 17,886 |
| Aug 8, 2024 | 4.70 | 5.15 | 4.69 | 5.04 | 5.04 | 8.86% | 58,121 |
| Aug 7, 2024 | 4.72 | 4.73 | 4.61 | 4.63 | 4.63 | -2.11% | 20,729 |
| Aug 6, 2024 | 4.60 | 4.85 | 4.50 | 4.73 | 4.73 | 2.83% | 45,966 |
| Aug 5, 2024 | 4.71 | 4.74 | 4.46 | 4.60 | 4.60 | -6.50% | 69,620 |
| Aug 2, 2024 | 5.13 | 5.18 | 4.86 | 4.92 | 4.92 | -6.99% | 68,858 |
| Aug 1, 2024 | 5.35 | 5.49 | 5.10 | 5.29 | 5.29 | -2.04% | 62,596 |
| Jul 31, 2024 | 5.00 | 5.40 | 4.98 | 5.40 | 5.40 | 7.25% | 103,495 |
| Jul 30, 2024 | 4.92 | 5.04 | 4.85 | 5.04 | 5.04 | 2.76% | 48,657 |
| Jul 29, 2024 | 4.90 | 4.99 | 4.81 | 4.90 | 4.90 | 2.08% | 37,787 |
| Jul 26, 2024 | 4.75 | 4.85 | 4.68 | 4.80 | 4.80 | 0.84% | 26,102 |
| Jul 25, 2024 | 4.86 | 4.86 | 4.65 | 4.76 | 4.76 | - | 18,932 |
| Jul 24, 2024 | 4.98 | 4.98 | 4.74 | 4.76 | 4.76 | -2.76% | 22,625 |
| Jul 23, 2024 | 4.95 | 4.95 | 4.76 | 4.90 | 4.90 | -1.31% | 39,287 |
| Jul 22, 2024 | 4.50 | 4.96 | 4.45 | 4.96 | 4.96 | 10.22% | 65,161 |
| Jul 19, 2024 | 4.48 | 4.56 | 4.46 | 4.50 | 4.50 | -1.10% | 49,179 |
| Jul 18, 2024 | 4.65 | 4.76 | 4.52 | 4.55 | 4.55 | -3.19% | 23,989 |
| Jul 17, 2024 | 4.81 | 4.81 | 4.59 | 4.70 | 4.70 | -1.05% | 34,004 |
| Jul 16, 2024 | 4.50 | 4.78 | 4.48 | 4.75 | 4.75 | 5.56% | 84,126 |
| Jul 15, 2024 | 4.52 | 4.56 | 4.46 | 4.50 | 4.50 | 0.22% | 51,172 |
| Jul 12, 2024 | 4.50 | 4.53 | 4.44 | 4.49 | 4.49 | -0.88% | 50,110 |
| Jul 11, 2024 | 4.55 | 4.62 | 4.48 | 4.53 | 4.53 | 0.67% | 29,087 |
| Jul 10, 2024 | 4.46 | 4.62 | 4.46 | 4.50 | 4.50 | -0.88% | 41,978 |
| Jul 9, 2024 | 4.42 | 4.58 | 4.42 | 4.54 | 4.54 | 2.71% | 28,197 |
| Jul 8, 2024 | 4.52 | 4.57 | 4.40 | 4.42 | 4.42 | -2.21% | 57,821 |
| Jul 5, 2024 | 4.77 | 4.77 | 4.48 | 4.52 | 4.52 | -6.22% | 63,875 |