Castor Maritime Inc. (CTRM)
NASDAQ: CTRM · Real-Time Price · USD
2.750
-0.060 (-2.14%)
At close: Jan 17, 2025, 4:00 PM
2.780
+0.030 (1.09%)
After-hours: Jan 17, 2025, 4:51 PM EST
Castor Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 2.78 | 2.88 | 2.75 | 2.86 | 2.86 | 4.38% | 52,700 |
| Jan 14, 2025 | 2.76 | 2.78 | 2.71 | 2.74 | 2.74 | -1.12% | 26,697 |
| Jan 13, 2025 | 2.76 | 2.85 | 2.74 | 2.77 | 2.77 | 0.40% | 64,113 |
| Jan 10, 2025 | 2.73 | 2.81 | 2.71 | 2.76 | 2.76 | 1.47% | 57,054 |
| Jan 8, 2025 | 2.79 | 2.84 | 2.70 | 2.72 | 2.72 | -2.51% | 45,745 |
| Jan 7, 2025 | 2.92 | 2.96 | 2.78 | 2.79 | 2.79 | -4.45% | 76,119 |
| Jan 6, 2025 | 2.86 | 2.96 | 2.85 | 2.92 | 2.92 | 2.10% | 77,683 |
| Jan 3, 2025 | 2.91 | 2.91 | 2.77 | 2.86 | 2.86 | - | 64,032 |
| Jan 2, 2025 | 2.75 | 2.88 | 2.75 | 2.86 | 2.86 | 4.00% | 78,469 |
| Dec 31, 2024 | 2.76 | 2.80 | 2.67 | 2.75 | 2.75 | 0.73% | 82,390 |
| Dec 30, 2024 | 2.85 | 2.86 | 2.71 | 2.73 | 2.73 | -5.21% | 77,236 |
| Dec 27, 2024 | 2.91 | 2.93 | 2.85 | 2.88 | 2.88 | -1.03% | 42,722 |
| Dec 26, 2024 | 2.82 | 2.98 | 2.82 | 2.91 | 2.91 | 1.75% | 49,972 |
| Dec 24, 2024 | 2.81 | 2.90 | 2.81 | 2.86 | 2.86 | 0.70% | 27,833 |
| Dec 23, 2024 | 2.84 | 2.87 | 2.80 | 2.84 | 2.84 | -0.35% | 54,904 |
| Dec 20, 2024 | 2.93 | 2.97 | 2.82 | 2.85 | 2.85 | -2.73% | 63,978 |
| Dec 19, 2024 | 3.01 | 3.04 | 2.87 | 2.93 | 2.93 | -3.62% | 64,750 |
| Dec 18, 2024 | 2.80 | 3.15 | 2.80 | 3.04 | 3.04 | 8.96% | 153,321 |
| Dec 17, 2024 | 2.92 | 2.93 | 2.77 | 2.79 | 2.79 | -4.94% | 91,328 |
| Dec 16, 2024 | 3.00 | 3.00 | 2.93 | 2.94 | 2.94 | -3.77% | 153,003 |
| Dec 13, 2024 | 3.30 | 3.30 | 2.83 | 3.05 | 3.05 | -8.41% | 202,864 |
| Dec 12, 2024 | 3.35 | 3.45 | 3.32 | 3.33 | 3.33 | -1.48% | 87,977 |
| Dec 11, 2024 | 3.44 | 3.46 | 3.35 | 3.38 | 3.38 | -1.74% | 41,000 |
| Dec 10, 2024 | 3.40 | 3.50 | 3.40 | 3.44 | 3.44 | 0.12% | 26,404 |
| Dec 9, 2024 | 3.45 | 3.50 | 3.38 | 3.44 | 3.44 | 0.76% | 48,903 |
| Dec 6, 2024 | 3.41 | 3.47 | 3.39 | 3.41 | 3.41 | 0.29% | 39,212 |
| Dec 5, 2024 | 3.49 | 3.55 | 3.40 | 3.40 | 3.40 | -2.86% | 51,757 |
| Dec 4, 2024 | 3.44 | 3.53 | 3.44 | 3.50 | 3.50 | 1.74% | 39,170 |
| Dec 3, 2024 | 3.45 | 3.56 | 3.43 | 3.44 | 3.44 | -0.58% | 61,169 |
| Dec 2, 2024 | 3.58 | 3.62 | 3.46 | 3.46 | 3.46 | -3.62% | 55,210 |
| Nov 29, 2024 | 3.45 | 3.64 | 3.45 | 3.59 | 3.59 | 2.43% | 55,840 |
| Nov 27, 2024 | 3.49 | 3.56 | 3.45 | 3.51 | 3.51 | 0.72% | 22,546 |
| Nov 26, 2024 | 3.55 | 3.59 | 3.48 | 3.48 | 3.48 | -2.25% | 48,653 |
| Nov 25, 2024 | 3.57 | 3.64 | 3.53 | 3.56 | 3.56 | -0.28% | 44,093 |
| 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 |