Castor Maritime Inc. (CTRM)
NASDAQ: CTRM · Real-Time Price · USD
2.270
-0.100 (-4.22%)
At close: Jun 20, 2025, 4:00 PM
2.280
+0.010 (0.44%)
After-hours: Jun 20, 2025, 6:58 PM EDT
Castor Maritime Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 20, 2025 | 2.36 | 2.38 | 2.25 | 2.27 | 2.27 | -4.22% | 48,193 |
Jun 18, 2025 | 2.34 | 2.45 | 2.28 | 2.37 | 2.37 | 1.72% | 44,501 |
Jun 17, 2025 | 2.31 | 2.45 | 2.31 | 2.33 | 2.33 | -1.69% | 102,870 |
Jun 16, 2025 | 2.35 | 2.50 | 2.30 | 2.37 | 2.37 | -4.82% | 209,689 |
Jun 13, 2025 | 2.37 | 2.56 | 2.28 | 2.49 | 2.49 | 7.79% | 174,407 |
Jun 12, 2025 | 2.32 | 2.35 | 2.29 | 2.31 | 2.31 | -1.32% | 22,092 |
Jun 11, 2025 | 2.39 | 2.40 | 2.33 | 2.34 | 2.34 | -1.64% | 19,226 |
Jun 10, 2025 | 2.27 | 2.40 | 2.27 | 2.38 | 2.38 | 3.70% | 34,456 |
Jun 9, 2025 | 2.26 | 2.34 | 2.26 | 2.30 | 2.30 | 1.55% | 10,992 |
Jun 6, 2025 | 2.31 | 2.36 | 2.26 | 2.26 | 2.26 | -2.59% | 24,394 |
Jun 5, 2025 | 2.33 | 2.38 | 2.32 | 2.32 | 2.32 | -1.28% | 35,309 |
Jun 4, 2025 | 2.36 | 2.44 | 2.30 | 2.35 | 2.35 | -0.42% | 99,498 |
Jun 3, 2025 | 2.36 | 2.40 | 2.32 | 2.36 | 2.36 | 0.85% | 29,422 |
Jun 2, 2025 | 2.23 | 2.42 | 2.14 | 2.34 | 2.34 | 6.85% | 179,898 |
May 30, 2025 | 2.19 | 2.44 | 2.12 | 2.19 | 2.19 | -2.23% | 178,983 |
May 29, 2025 | 2.24 | 2.25 | 2.20 | 2.24 | 2.24 | 1.59% | 12,312 |
May 28, 2025 | 2.19 | 2.25 | 2.19 | 2.21 | 2.21 | 0.23% | 16,572 |
May 27, 2025 | 2.18 | 2.23 | 2.17 | 2.20 | 2.20 | 1.34% | 64,946 |
May 23, 2025 | 2.14 | 2.19 | 2.12 | 2.17 | 2.17 | 1.92% | 16,308 |
May 22, 2025 | 2.13 | 2.17 | 2.10 | 2.13 | 2.13 | - | 25,261 |
May 21, 2025 | 2.19 | 2.21 | 2.13 | 2.13 | 2.13 | -2.74% | 26,032 |
May 20, 2025 | 2.25 | 2.26 | 2.19 | 2.19 | 2.19 | -4.99% | 45,908 |
May 19, 2025 | 2.35 | 2.38 | 2.28 | 2.31 | 2.31 | -2.33% | 33,473 |
May 16, 2025 | 2.40 | 2.52 | 2.34 | 2.36 | 2.36 | -1.67% | 138,959 |
May 15, 2025 | 2.35 | 2.43 | 2.20 | 2.40 | 2.40 | 2.61% | 39,190 |
May 14, 2025 | 2.43 | 2.56 | 2.33 | 2.34 | 2.34 | -4.14% | 87,590 |
May 13, 2025 | 2.45 | 2.50 | 2.40 | 2.44 | 2.44 | 0.95% | 25,647 |
May 12, 2025 | 2.41 | 2.58 | 2.35 | 2.42 | 2.42 | 5.55% | 90,606 |
May 9, 2025 | 2.16 | 2.30 | 2.15 | 2.29 | 2.29 | 5.34% | 85,705 |
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 |