Castor Maritime Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	1.42	1.46	1.37	1.44	1.44	0.21%	23,066
Nov 2, 2026	1.44	1.47	1.36	1.44	1.44	-0.69%	90,856
Oct 30, 2026	1.56	1.56	1.42	1.45	1.45	-6.45%	68,921
Oct 29, 2026	1.56	1.57	1.50	1.55	1.55	-1.27%	31,165
Oct 28, 2026	1.53	1.57	1.50	1.57	1.57	1.95%	61,824
Oct 27, 2026	1.56	1.57	1.51	1.54	1.54	-1.91%	46,468
Oct 26, 2026	1.59	1.62	1.56	1.57	1.57	-1.88%	37,525
Oct 23, 2026	1.56	1.64	1.56	1.60	1.60	0.63%	69,589
Oct 22, 2026	1.64	1.67	1.59	1.59	1.59	-3.64%	25,356
Oct 21, 2026	1.60	1.67	1.59	1.65	1.65	3.12%	22,324
Oct 20, 2026	1.56	1.66	1.56	1.60	1.60	0.63%	12,415
Oct 19, 2026	1.64	1.66	1.56	1.59	1.59	-3.05%	63,659
Oct 16, 2026	1.68	1.68	1.64	1.64	1.64	-1.20%	18,051
Oct 15, 2026	1.65	1.67	1.65	1.66	1.66	-1.19%	28,795
Oct 14, 2026	1.70	1.72	1.65	1.68	1.68	-2.33%	45,847
Oct 13, 2026	1.75	1.75	1.70	1.72	1.72	-1.71%	63,313
Oct 12, 2026	1.78	1.79	1.71	1.75	1.75	2.94%	46,946
Oct 9, 2026	1.91	1.92	1.57	1.70	1.70	-11.46%	188,840
Oct 8, 2026	1.93	1.94	1.91	1.92	1.92	-0.52%	14,432
Oct 7, 2026	1.94	1.95	1.91	1.93	1.93	-1.03%	18,326
Oct 6, 2026	2.03	2.03	1.92	1.95	1.95	-1.02%	43,737
Oct 5, 2026	1.99	2.02	1.95	1.97	1.97	-1.50%	30,582
Oct 2, 2026	2.05	2.09	2.00	2.00	2.00	-0.99%	14,292
Oct 1, 2026	2.06	2.07	2.01	2.02	2.02	-0.49%	37,591
Sep 30, 2026	2.06	2.08	2.02	2.03	2.03	-1.46%	34,035
Sep 29, 2026	2.10	2.10	2.05	2.06	2.06	-1.44%	17,778
Sep 28, 2026	2.12	2.12	2.02	2.09	2.09	-2.34%	110,455
Sep 25, 2026	2.17	2.17	2.12	2.14	2.14	-	27,241
Sep 24, 2026	2.11	2.15	2.10	2.14	2.14	0.47%	6,686
Sep 23, 2026	2.17	2.20	2.11	2.13	2.13	-1.84%	43,500
Sep 22, 2026	2.13	2.19	2.08	2.17	2.17	4.83%	83,494
Sep 21, 2026	2.16	2.23	2.05	2.07	2.07	-5.05%	99,392
Sep 18, 2026	2.23	2.25	2.16	2.18	2.18	-1.36%	62,253
Sep 17, 2026	2.37	2.42	2.16	2.21	2.21	-7.14%	99,661
Sep 16, 2026	2.29	2.42	2.25	2.38	2.38	4.39%	80,955
Sep 15, 2026	2.43	2.44	2.25	2.28	2.28	-8.43%	60,809
Sep 14, 2026	2.48	2.55	2.43	2.49	2.49	2.89%	55,140
Sep 11, 2026	2.42	2.46	2.29	2.42	2.42	0.41%	78,905
Sep 10, 2026	2.49	2.59	2.30	2.41	2.41	-3.21%	90,322
Sep 9, 2026	2.52	2.55	2.44	2.49	2.49	-3.11%	35,993
Sep 8, 2026	2.43	2.66	2.37	2.57	2.57	8.21%	188,838
Sep 4, 2026	2.37	2.42	2.32	2.38	2.38	1.06%	25,947
Sep 3, 2026	2.30	2.38	2.26	2.35	2.35	2.62%	27,895
Sep 2, 2026	2.34	2.37	2.25	2.29	2.29	-2.14%	10,348
Sep 1, 2026	2.23	2.37	2.21	2.34	2.34	4.46%	30,448
Aug 31, 2026	2.36	2.38	2.24	2.24	2.24	-4.27%	19,999
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