Castor Maritime Inc. (CTRM)
NASDAQ: CTRM · Real-Time Price · USD
2.240
-0.110 (-4.68%)
At close: Jun 3, 2026, 4:00 PM EDT
2.210
-0.030 (-1.34%)
After-hours: Jun 3, 2026, 4:50 PM EDT
Castor Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2.35 | 2.49 | 2.21 | 2.23 | - | -5.11% | 107,593 |
| Jun 2, 2026 | 1.94 | 2.45 | 1.92 | 2.35 | 2.35 | 21.13% | 492,242 |
| Jun 1, 2026 | 1.91 | 1.96 | 1.87 | 1.94 | 1.94 | 2.11% | 86,562 |
| May 29, 2026 | 1.85 | 1.95 | 1.83 | 1.90 | 1.90 | 2.15% | 36,610 |
| May 28, 2026 | 1.89 | 1.91 | 1.86 | 1.86 | 1.86 | -2.62% | 56,763 |
| May 27, 2026 | 1.88 | 1.97 | 1.83 | 1.91 | 1.91 | 1.06% | 114,048 |
| May 26, 2026 | 1.98 | 1.98 | 1.88 | 1.89 | 1.89 | -4.55% | 88,796 |
| May 22, 2026 | 2.03 | 2.04 | 1.87 | 1.98 | 1.98 | -3.41% | 155,185 |
| May 21, 2026 | 1.95 | 2.07 | 1.94 | 2.05 | 2.05 | 5.13% | 33,674 |
| May 20, 2026 | 1.94 | 1.97 | 1.93 | 1.95 | 1.95 | 1.04% | 8,737 |
| May 19, 2026 | 2.00 | 2.06 | 1.92 | 1.93 | 1.93 | -3.50% | 21,846 |
| May 18, 2026 | 1.90 | 2.08 | 1.88 | 2.00 | 2.00 | 4.71% | 125,236 |
| May 15, 2026 | 1.92 | 1.93 | 1.90 | 1.91 | 1.91 | -0.52% | 22,003 |
| May 14, 2026 | 1.92 | 1.95 | 1.92 | 1.92 | 1.92 | -1.54% | 17,360 |
| May 13, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | -0.51% | 12,792 |
| May 12, 2026 | 1.95 | 1.96 | 1.91 | 1.96 | 1.96 | -0.51% | 23,701 |
| May 11, 2026 | 2.00 | 2.08 | 1.95 | 1.97 | 1.97 | -1.99% | 56,719 |
| May 8, 2026 | 2.02 | 2.05 | 2.00 | 2.01 | 2.01 | -0.50% | 24,294 |
| May 7, 2026 | 2.01 | 2.14 | 2.00 | 2.02 | 2.02 | -0.49% | 54,480 |
| May 6, 2026 | 2.07 | 2.07 | 2.00 | 2.03 | 2.03 | -2.17% | 23,550 |
| May 5, 2026 | 2.04 | 2.08 | 2.01 | 2.08 | 2.08 | 2.72% | 24,593 |
| May 4, 2026 | 2.07 | 2.08 | 2.01 | 2.02 | 2.02 | -2.42% | 27,414 |
| May 1, 2026 | 2.05 | 2.09 | 2.03 | 2.07 | 2.07 | 0.49% | 16,989 |
| Apr 30, 2026 | 2.07 | 2.10 | 2.05 | 2.06 | 2.06 | -1.90% | 25,838 |
| Apr 29, 2026 | 2.14 | 2.14 | 2.05 | 2.10 | 2.10 | -0.47% | 37,715 |
| Apr 28, 2026 | 2.14 | 2.19 | 2.06 | 2.11 | 2.11 | -1.40% | 45,909 |
| Apr 27, 2026 | 1.94 | 2.14 | 1.94 | 2.14 | 2.14 | 10.88% | 132,781 |
| Apr 24, 2026 | 1.90 | 1.97 | 1.89 | 1.93 | 1.93 | 0.52% | 48,958 |
| Apr 23, 2026 | 1.89 | 1.98 | 1.80 | 1.92 | 1.92 | 3.41% | 86,506 |
| Apr 22, 2026 | 1.77 | 1.86 | 1.74 | 1.86 | 1.86 | 6.10% | 42,552 |
| Apr 21, 2026 | 1.83 | 1.87 | 1.74 | 1.75 | 1.75 | -3.31% | 54,956 |
| Apr 20, 2026 | 1.80 | 1.83 | 1.79 | 1.81 | 1.81 | 0.56% | 37,464 |
| Apr 17, 2026 | 1.82 | 1.84 | 1.80 | 1.80 | 1.80 | -1.10% | 46,086 |
| Apr 16, 2026 | 1.85 | 1.86 | 1.80 | 1.82 | 1.82 | -2.15% | 20,929 |
| Apr 15, 2026 | 1.77 | 1.86 | 1.68 | 1.86 | 1.86 | 4.49% | 105,590 |
| Apr 14, 2026 | 1.71 | 1.78 | 1.71 | 1.78 | 1.78 | 3.49% | 29,710 |
| 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 | - | 12,124 |
| Apr 9, 2026 | 1.75 | 1.79 | 1.72 | 1.74 | 1.74 | -0.57% | 18,009 |
| Apr 8, 2026 | 1.87 | 1.87 | 1.71 | 1.75 | 1.75 | -3.31% | 95,028 |
| Apr 7, 2026 | 1.81 | 1.85 | 1.76 | 1.81 | 1.81 | - | 13,357 |
| Apr 6, 2026 | 1.78 | 1.84 | 1.78 | 1.81 | 1.81 | -0.55% | 31,130 |
| 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% | 21,386 |
| Mar 31, 2026 | 1.68 | 1.85 | 1.67 | 1.85 | 1.85 | 10.78% | 45,146 |
| Mar 30, 2026 | 1.75 | 1.75 | 1.66 | 1.67 | 1.67 | -4.02% | 55,701 |
| Mar 27, 2026 | 1.77 | 1.82 | 1.70 | 1.74 | 1.74 | -2.25% | 56,539 |
| Mar 26, 2026 | 1.92 | 1.94 | 1.77 | 1.78 | 1.78 | -7.29% | 93,735 |
| Mar 25, 2026 | 1.97 | 2.01 | 1.90 | 1.92 | 1.92 | -1.54% | 63,754 |
| Mar 24, 2026 | 1.94 | 2.00 | 1.93 | 1.95 | 1.95 | -0.51% | 34,855 |