Castor Maritime Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	1.82	1.84	1.80	1.80	1.80	-1.10%	45,747
Apr 16, 2026	1.85	1.86	1.80	1.82	1.82	-2.15%	20,777
Apr 15, 2026	1.77	1.86	1.68	1.86	1.86	4.49%	104,871
Apr 14, 2026	1.71	1.78	1.71	1.78	1.78	3.49%	29,525
Apr 13, 2026	1.70	1.73	1.70	1.72	1.72	-1.15%	57,664
Apr 10, 2026	1.73	1.76	1.73	1.74	1.74	-	10,592
Apr 9, 2026	1.75	1.79	1.72	1.74	1.74	-0.57%	17,826
Apr 8, 2026	1.87	1.87	1.71	1.75	1.75	-3.31%	94,583
Apr 7, 2026	1.81	1.85	1.76	1.81	1.81	-	13,172
Apr 6, 2026	1.78	1.84	1.78	1.81	1.81	-0.55%	30,891
Apr 2, 2026	1.76	1.84	1.76	1.82	1.82	-0.27%	14,074
Apr 1, 2026	1.84	1.86	1.75	1.83	1.83	-1.35%	21,335
Mar 31, 2026	1.68	1.85	1.67	1.85	1.85	10.78%	45,113
Mar 30, 2026	1.75	1.75	1.66	1.67	1.67	-4.02%	55,561
Mar 27, 2026	1.77	1.82	1.70	1.74	1.74	-2.25%	56,467
Mar 26, 2026	1.92	1.94	1.77	1.78	1.78	-7.29%	93,304
Mar 25, 2026	1.97	2.01	1.90	1.92	1.92	-1.54%	63,744
Mar 24, 2026	1.94	2.00	1.93	1.95	1.95	-0.51%	34,844
Mar 23, 2026	1.96	1.99	1.91	1.96	1.96	0.51%	41,149
Mar 20, 2026	1.95	1.98	1.92	1.95	1.95	0.52%	21,607
Mar 19, 2026	1.94	1.99	1.90	1.94	1.94	-1.52%	80,744
Mar 18, 2026	2.08	2.09	1.97	1.97	1.97	-5.74%	66,940
Mar 17, 2026	2.15	2.16	2.08	2.09	2.09	-0.95%	40,040
Mar 16, 2026	2.10	2.21	2.10	2.11	2.11	-0.47%	34,126
Mar 13, 2026	2.15	2.18	2.08	2.12	2.12	-2.08%	43,891
Mar 12, 2026	2.25	2.30	2.13	2.17	2.17	-3.35%	47,923
Mar 11, 2026	2.25	2.26	2.19	2.24	2.24	0.45%	26,231
Mar 10, 2026	2.20	2.30	2.18	2.23	2.23	1.36%	80,311
Mar 9, 2026	2.16	2.24	2.15	2.20	2.20	0.46%	54,640
Mar 6, 2026	2.17	2.22	2.15	2.19	2.19	0.46%	54,226
Mar 5, 2026	2.22	2.26	2.13	2.18	2.18	-1.36%	56,008
Mar 4, 2026	2.25	2.25	2.14	2.21	2.21	-0.45%	43,128
Mar 3, 2026	2.30	2.30	2.18	2.22	2.22	-0.45%	181,514
Mar 2, 2026	2.34	2.34	2.20	2.23	2.23	2.29%	282,857
Feb 27, 2026	2.23	2.23	2.16	2.18	2.18	-1.80%	18,070
Feb 26, 2026	2.18	2.27	2.18	2.22	2.22	1.83%	20,470
Feb 25, 2026	2.22	2.24	2.18	2.18	2.18	-1.80%	30,797
Feb 24, 2026	2.16	2.32	2.16	2.22	2.22	-	69,046
Feb 23, 2026	2.31	2.33	2.22	2.22	2.22	-5.13%	65,817
Feb 20, 2026	2.37	2.42	2.31	2.34	2.34	-0.43%	64,550
Feb 19, 2026	2.30	2.36	2.27	2.35	2.35	3.98%	90,755
Feb 18, 2026	2.20	2.28	2.20	2.26	2.26	2.73%	71,422
Feb 17, 2026	2.15	2.20	2.14	2.20	2.20	1.38%	82,877
Feb 13, 2026	2.16	2.21	2.14	2.17	2.17	0.46%	27,022
Feb 12, 2026	2.25	2.30	2.12	2.16	2.16	-3.57%	29,394
Feb 11, 2026	2.27	2.39	2.22	2.24	2.24	-	51,853
Feb 10, 2026	2.28	2.28	2.22	2.24	2.24	0.90%	42,173
Feb 9, 2026	2.14	2.30	2.14	2.22	2.22	4.23%	58,333
Feb 6, 2026	2.10	2.16	2.06	2.13	2.13	0.47%	111,880
Feb 5, 2026	2.19	2.27	2.10	2.12	2.12	-2.75%	38,108