Castor Maritime Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	2.38	2.44	2.30	2.34	2.34	-2.50%	52,655
Aug 27, 2026	2.47	2.51	2.40	2.40	2.40	-2.83%	19,569
Aug 26, 2026	2.50	2.51	2.47	2.47	2.47	-1.20%	13,020
Aug 25, 2026	2.44	2.50	2.35	2.50	2.50	2.04%	56,823
Aug 24, 2026	2.48	2.50	2.41	2.45	2.45	-0.81%	89,734
Aug 21, 2026	2.30	2.48	2.27	2.47	2.47	8.81%	133,727
Aug 20, 2026	2.31	2.33	2.27	2.27	2.27	-2.58%	21,121
Aug 19, 2026	2.26	2.35	2.26	2.33	2.33	0.87%	45,379
Aug 18, 2026	2.29	2.33	2.21	2.31	2.31	-0.86%	55,443
Aug 17, 2026	2.27	2.36	2.21	2.33	2.33	-0.43%	78,644
Aug 14, 2026	2.22	2.40	2.16	2.34	2.34	3.54%	65,330
Aug 13, 2026	2.09	2.28	2.09	2.26	2.26	8.13%	69,268
Aug 12, 2026	2.03	2.16	2.03	2.09	2.09	1.46%	31,215
Aug 11, 2026	2.12	2.12	2.01	2.06	2.06	-1.44%	22,214
Aug 10, 2026	2.09	2.10	2.04	2.09	2.09	2.45%	30,712
Aug 7, 2026	2.06	2.10	2.01	2.04	2.04	-2.39%	57,046
Aug 6, 2026	2.07	2.09	2.02	2.09	2.09	0.48%	10,628
Aug 5, 2026	2.07	2.12	2.03	2.08	2.08	-0.95%	25,624
Aug 4, 2026	2.10	2.11	2.03	2.10	2.10	0.96%	36,113
Aug 3, 2026	1.98	2.08	1.91	2.08	2.08	6.67%	33,214
Jul 31, 2026	1.98	1.98	1.91	1.95	1.95	-0.51%	13,767
Jul 30, 2026	1.93	1.97	1.88	1.96	1.96	3.70%	35,462
Jul 29, 2026	1.89	1.92	1.85	1.89	1.89	-	26,616
Jul 28, 2026	1.91	1.91	1.87	1.89	1.89	1.61%	14,755
Jul 27, 2026	1.87	1.93	1.85	1.86	1.86	-0.53%	11,566
Jul 24, 2026	1.87	1.91	1.84	1.87	1.87	0.54%	38,220
Jul 23, 2026	1.94	2.00	1.83	1.86	1.86	-3.63%	60,009
Jul 22, 2026	1.98	2.08	1.91	1.93	1.93	-3.98%	17,085
Jul 21, 2026	1.93	2.09	1.93	2.01	2.01	3.08%	46,953
Jul 20, 2026	1.97	1.98	1.90	1.95	1.95	-1.52%	30,774
Jul 17, 2026	1.96	1.99	1.83	1.98	1.98	-0.50%	83,945
Jul 16, 2026	2.02	2.12	1.98	1.99	1.99	-2.45%	16,125
Jul 15, 2026	2.06	2.11	2.01	2.04	2.04	-1.45%	20,879
Jul 14, 2026	2.06	2.10	2.03	2.07	2.07	0.98%	16,530
Jul 13, 2026	2.14	2.14	2.02	2.05	2.05	-4.65%	37,451
Jul 10, 2026	2.13	2.22	2.13	2.15	2.15	-0.46%	19,677
Jul 9, 2026	2.21	2.22	2.14	2.16	2.16	-3.14%	35,747
Jul 8, 2026	2.20	2.28	2.18	2.23	2.23	-0.45%	12,340
Jul 7, 2026	2.40	2.40	2.24	2.24	2.24	-5.68%	35,421
Jul 6, 2026	2.27	2.46	2.21	2.38	2.38	5.09%	144,021
Jul 2, 2026	2.14	2.27	2.14	2.26	2.26	6.35%	47,686
Jul 1, 2026	2.07	2.21	2.06	2.13	2.13	1.19%	28,650
Jun 30, 2026	2.10	2.12	2.06	2.10	2.10	-0.94%	13,715
Jun 29, 2026	2.14	2.14	2.05	2.12	2.12	-	27,392
Jun 26, 2026	2.00	2.20	2.00	2.12	2.12	6.53%	98,876
Jun 25, 2026	2.09	2.14	1.99	1.99	1.99	-4.78%	21,869
Jun 24, 2026	2.09	2.16	2.06	2.09	2.09	-0.48%	25,575
Jun 23, 2026	2.07	2.14	2.04	2.10	2.10	-0.94%	24,541
Jun 22, 2026	2.13	2.30	2.12	2.12	2.12	-1.40%	96,166
Jun 18, 2026	2.16	2.18	2.09	2.15	2.15	2.87%	40,993