Castor Maritime Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	1.75	1.75	1.70	1.73	1.73	-1.43%	50,905
Oct 12, 2026	1.78	1.79	1.71	1.75	1.75	2.94%	46,812
Oct 9, 2026	1.91	1.92	1.57	1.70	1.70	-11.46%	188,778
Oct 8, 2026	1.93	1.94	1.91	1.92	1.92	-0.52%	14,420
Oct 7, 2026	1.94	1.95	1.91	1.93	1.93	-1.03%	18,128
Oct 6, 2026	2.03	2.03	1.92	1.95	1.95	-1.02%	42,995
Oct 5, 2026	1.99	2.02	1.95	1.97	1.97	-1.50%	30,495
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
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