Castor Maritime Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	2.23	2.25	2.16	2.18	2.18	-1.36%	62,195
Sep 17, 2026	2.37	2.42	2.16	2.21	2.21	-7.14%	98,886
Sep 16, 2026	2.29	2.42	2.25	2.38	2.38	4.39%	80,924
Sep 15, 2026	2.43	2.44	2.25	2.28	2.28	-8.43%	60,805
Sep 14, 2026	2.48	2.55	2.43	2.49	2.49	2.89%	54,738
Sep 11, 2026	2.42	2.46	2.29	2.42	2.42	0.41%	78,889
Sep 10, 2026	2.49	2.59	2.30	2.41	2.41	-3.21%	89,398
Sep 9, 2026	2.52	2.55	2.44	2.49	2.49	-3.11%	35,966
Sep 8, 2026	2.43	2.66	2.37	2.57	2.57	8.21%	183,888
Sep 4, 2026	2.37	2.42	2.32	2.38	2.38	1.06%	25,861
Sep 3, 2026	2.30	2.38	2.26	2.35	2.35	2.62%	27,780
Sep 2, 2026	2.34	2.37	2.25	2.29	2.29	-2.14%	10,235
Sep 1, 2026	2.23	2.37	2.21	2.34	2.34	4.46%	30,424
Aug 31, 2026	2.36	2.38	2.24	2.24	2.24	-4.27%	19,996
Aug 28, 2026	2.38	2.44	2.30	2.34	2.34	-2.50%	53,875
Aug 27, 2026	2.47	2.51	2.40	2.40	2.40	-2.83%	20,089
Aug 26, 2026	2.50	2.51	2.47	2.47	2.47	-1.20%	13,140
Aug 25, 2026	2.44	2.50	2.35	2.50	2.50	2.04%	57,252
Aug 24, 2026	2.48	2.50	2.41	2.45	2.45	-0.81%	89,782
Aug 21, 2026	2.30	2.48	2.27	2.47	2.47	8.81%	134,448
Aug 20, 2026	2.31	2.33	2.27	2.27	2.27	-2.58%	27,417
Aug 19, 2026	2.26	2.35	2.26	2.33	2.33	0.87%	45,537
Aug 18, 2026	2.29	2.33	2.21	2.31	2.31	-0.86%	55,508
Aug 17, 2026	2.27	2.36	2.21	2.33	2.33	-0.43%	78,675
Aug 14, 2026	2.22	2.40	2.16	2.34	2.34	3.54%	65,609
Aug 13, 2026	2.09	2.28	2.09	2.26	2.26	8.13%	70,920
Aug 12, 2026	2.03	2.16	2.03	2.09	2.09	1.46%	31,314
Aug 11, 2026	2.12	2.12	2.01	2.06	2.06	-1.44%	22,355
Aug 10, 2026	2.09	2.10	2.04	2.09	2.09	2.45%	30,757
Aug 7, 2026	2.06	2.10	2.01	2.04	2.04	-2.39%	57,255
Aug 6, 2026	2.07	2.09	2.02	2.09	2.09	0.48%	11,177
Aug 5, 2026	2.07	2.12	2.03	2.08	2.08	-0.95%	25,760
Aug 4, 2026	2.10	2.11	2.03	2.10	2.10	0.96%	36,506
Aug 3, 2026	1.98	2.08	1.91	2.08	2.08	6.67%	34,481
Jul 31, 2026	1.98	1.98	1.91	1.95	1.95	-0.51%	13,886
Jul 30, 2026	1.93	1.97	1.88	1.96	1.96	3.70%	35,551
Jul 29, 2026	1.89	1.92	1.85	1.89	1.89	-	27,256
Jul 28, 2026	1.91	1.91	1.87	1.89	1.89	1.61%	15,135
Jul 27, 2026	1.87	1.93	1.85	1.86	1.86	-0.53%	13,883
Jul 24, 2026	1.87	1.91	1.84	1.87	1.87	0.54%	38,365
Jul 23, 2026	1.94	2.00	1.83	1.86	1.86	-3.63%	60,214
Jul 22, 2026	1.98	2.08	1.91	1.93	1.93	-3.98%	17,201
Jul 21, 2026	1.93	2.09	1.93	2.01	2.01	3.08%	47,095
Jul 20, 2026	1.97	1.98	1.90	1.95	1.95	-1.52%	30,871
Jul 17, 2026	1.96	1.99	1.83	1.98	1.98	-0.50%	83,975
Jul 16, 2026	2.02	2.12	1.98	1.99	1.99	-2.45%	17,275
Jul 15, 2026	2.06	2.11	2.01	2.04	2.04	-1.45%	21,016
Jul 14, 2026	2.06	2.10	2.03	2.07	2.07	0.98%	16,628
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%	19,685