Castor Maritime Inc. (CTRM)
NASDAQ: CTRM · Real-Time Price · USD
1.980
-0.010 (-0.50%)
At close: Jul 17, 2026, 4:00 PM EDT
1.950
-0.030 (-1.51%)
After-hours: Jul 17, 2026, 7:14 PM EDT
Castor Maritime Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 2.16 | 2.25 | 2.06 | 2.09 | 2.09 | -0.95% | 55,337 |
| Jun 16, 2026 | 2.22 | 2.29 | 2.11 | 2.11 | 2.11 | -6.64% | 37,712 |
| Jun 15, 2026 | 2.27 | 2.30 | 2.23 | 2.26 | 2.26 | 3.67% | 50,309 |
| Jun 12, 2026 | 2.13 | 2.25 | 2.10 | 2.18 | 2.18 | 2.35% | 48,381 |
| Jun 11, 2026 | 2.10 | 2.18 | 2.06 | 2.13 | 2.13 | 1.43% | 24,852 |
| Jun 10, 2026 | 2.13 | 2.17 | 2.10 | 2.10 | 2.10 | -3.67% | 15,565 |
| Jun 9, 2026 | 2.15 | 2.20 | 2.12 | 2.18 | 2.18 | 0.93% | 20,801 |
| Jun 8, 2026 | 2.16 | 2.21 | 2.12 | 2.16 | 2.16 | 1.41% | 48,045 |
| Jun 5, 2026 | 2.25 | 2.25 | 2.10 | 2.13 | 2.13 | -5.33% | 27,243 |
| Jun 4, 2026 | 2.29 | 2.30 | 2.14 | 2.25 | 2.25 | 0.45% | 56,232 |
| Jun 3, 2026 | 2.35 | 2.49 | 2.21 | 2.24 | 2.24 | -4.68% | 116,546 |
| Jun 2, 2026 | 1.94 | 2.45 | 1.92 | 2.35 | 2.35 | 21.13% | 503,870 |
| Jun 1, 2026 | 1.91 | 1.96 | 1.87 | 1.94 | 1.94 | 2.11% | 86,868 |
| May 29, 2026 | 1.85 | 1.95 | 1.83 | 1.90 | 1.90 | 2.15% | 38,735 |
| May 28, 2026 | 1.89 | 1.91 | 1.86 | 1.86 | 1.86 | -2.62% | 56,805 |
| May 27, 2026 | 1.88 | 1.97 | 1.83 | 1.91 | 1.91 | 1.06% | 114,248 |
| May 26, 2026 | 1.98 | 1.98 | 1.88 | 1.89 | 1.89 | -4.55% | 89,035 |
| May 22, 2026 | 2.03 | 2.04 | 1.87 | 1.98 | 1.98 | -3.41% | 155,972 |
| May 21, 2026 | 1.95 | 2.07 | 1.94 | 2.05 | 2.05 | 5.13% | 34,162 |
| May 20, 2026 | 1.94 | 1.97 | 1.93 | 1.95 | 1.95 | 1.04% | 9,545 |
| May 19, 2026 | 2.00 | 2.06 | 1.92 | 1.93 | 1.93 | -3.50% | 21,985 |
| May 18, 2026 | 1.90 | 2.08 | 1.88 | 2.00 | 2.00 | 4.71% | 111,660 |
| 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 |