Castor Maritime, Inc. CTRM
NASDAQ · United States · Transportation
$2.020.00 (0.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.02 | 0.00% | $2.05 | $2.09 | $2.02 | 10.36K |
| 2026-10-01 | $2.02 | -0.49% | $2.06 | $2.07 | $2.01 | 37.60K |
| 2026-09-30 | $2.03 | -1.46% | $2.06 | $2.08 | $2.02 | 34.00K |
| 2026-09-29 | $2.06 | -1.44% | $2.10 | $2.10 | $2.05 | 17.80K |
| 2026-09-28 | $2.09 | -2.34% | $2.12 | $2.12 | $2.02 | 110.50K |
| 2026-09-25 | $2.14 | 0.00% | $2.17 | $2.17 | $2.12 | 27.00K |
| 2026-09-24 | $2.14 | +0.47% | $2.11 | $2.14 | $2.10 | 6.70K |
| 2026-09-23 | $2.13 | -1.84% | $2.17 | $2.20 | $2.11 | 43.50K |
| 2026-09-22 | $2.17 | +4.83% | $2.13 | $2.19 | $2.08 | 83.50K |
| 2026-09-21 | $2.07 | -5.05% | $2.16 | $2.23 | $2.05 | 98.70K |
| 2026-09-18 | $2.18 | -1.36% | $2.23 | $2.25 | $2.16 | 62.20K |
| 2026-09-17 | $2.21 | -7.14% | $2.37 | $2.42 | $2.16 | 99.00K |
| 2026-09-16 | $2.38 | +4.39% | $2.29 | $2.41 | $2.25 | 80.90K |
| 2026-09-15 | $2.28 | -8.43% | $2.43 | $2.44 | $2.25 | 60.80K |
| 2026-09-14 | $2.49 | +2.89% | $2.48 | $2.55 | $2.43 | 54.80K |
| 2026-09-11 | $2.42 | +0.41% | $2.42 | $2.46 | $2.29 | 78.90K |
| 2026-09-10 | $2.41 | -3.21% | $2.49 | $2.59 | $2.30 | 90.30K |
| 2026-09-09 | $2.49 | -3.11% | $2.52 | $2.55 | $2.44 | 36.00K |
| 2026-09-08 | $2.57 | +8.21% | $2.43 | $2.66 | $2.37 | 188.70K |
| 2026-09-04 | $2.38 | +1.06% | $2.37 | $2.42 | $2.32 | 25.90K |
| 2026-09-03 | $2.35 | +2.62% | $2.30 | $2.38 | $2.26 | 27.80K |
| 2026-09-02 | $2.29 | -2.14% | $2.34 | $2.37 | $2.25 | 10.30K |
| 2026-09-01 | $2.34 | +4.46% | $2.23 | $2.37 | $2.21 | 30.40K |
| 2026-08-31 | $2.24 | -4.27% | $2.36 | $2.38 | $2.24 | 20.00K |
| 2026-08-28 | $2.34 | -2.50% | $2.38 | $2.44 | $2.30 | 53.80K |
| 2026-08-27 | $2.40 | -2.83% | $2.47 | $2.51 | $2.40 | 20.10K |
| 2026-08-26 | $2.47 | -1.20% | $2.50 | $2.51 | $2.47 | 13.10K |
| 2026-08-25 | $2.50 | +2.04% | $2.44 | $2.50 | $2.35 | 57.10K |
| 2026-08-24 | $2.45 | -0.81% | $2.48 | $2.50 | $2.41 | 89.70K |
| 2026-08-21 | $2.47 | +8.81% | $2.30 | $2.48 | $2.27 | 133.80K |
| 2026-08-20 | $2.27 | -2.58% | $2.31 | $2.33 | $2.27 | 27.40K |
| 2026-08-19 | $2.33 | +0.87% | $2.26 | $2.35 | $2.26 | 45.50K |
| 2026-08-18 | $2.31 | -0.86% | $2.29 | $2.33 | $2.21 | 55.50K |
| 2026-08-17 | $2.33 | -0.43% | $2.27 | $2.36 | $2.21 | 78.60K |
| 2026-08-14 | $2.34 | +3.54% | $2.22 | $2.40 | $2.16 | 65.50K |
| 2026-08-13 | $2.26 | +8.13% | $2.09 | $2.28 | $2.09 | 70.90K |
| 2026-08-12 | $2.09 | +1.46% | $2.03 | $2.15 | $2.03 | 31.20K |
| 2026-08-11 | $2.06 | -1.44% | $2.12 | $2.12 | $2.01 | 22.20K |
| 2026-08-10 | $2.09 | +2.45% | $2.09 | $2.10 | $2.04 | 30.70K |
| 2026-08-07 | $2.04 | -2.39% | $2.06 | $2.10 | $2.01 | 57.20K |
| 2026-08-06 | $2.09 | +0.48% | $2.07 | $2.09 | $2.02 | 10.90K |
| 2026-08-05 | $2.08 | -0.95% | $2.07 | $2.12 | $2.03 | 25.70K |
| 2026-08-04 | $2.10 | +0.96% | $2.10 | $2.11 | $2.03 | 36.50K |
| 2026-08-03 | $2.08 | +6.67% | $1.98 | $2.08 | $1.91 | 34.50K |
| 2026-07-31 | $1.95 | -0.51% | $1.98 | $1.98 | $1.91 | 13.80K |
| 2026-07-30 | $1.96 | +3.70% | $1.93 | $1.97 | $1.88 | 35.50K |
| 2026-07-29 | $1.89 | 0.00% | $1.89 | $1.92 | $1.85 | 27.20K |
| 2026-07-28 | $1.89 | +1.61% | $1.91 | $1.91 | $1.87 | 15.10K |
| 2026-07-27 | $1.86 | -0.53% | $1.87 | $1.93 | $1.85 | 11.70K |
| 2026-07-24 | $1.87 | +0.54% | $1.87 | $1.91 | $1.84 | 38.30K |
| 2026-07-23 | $1.86 | -3.63% | $1.94 | $2.00 | $1.83 | 60.20K |
| 2026-07-22 | $1.93 | -3.98% | $1.98 | $2.08 | $1.91 | 17.20K |
| 2026-07-21 | $2.01 | +3.08% | $1.93 | $2.09 | $1.93 | 47.00K |
| 2026-07-20 | $1.95 | -1.52% | $1.97 | $1.98 | $1.90 | 30.80K |
| 2026-07-17 | $1.98 | -0.50% | $1.96 | $1.99 | $1.83 | 83.90K |
| 2026-07-16 | $1.99 | -2.45% | $2.02 | $2.12 | $1.98 | 17.30K |
| 2026-07-15 | $2.04 | -1.45% | $2.06 | $2.11 | $2.01 | 20.90K |
| 2026-07-14 | $2.07 | +0.98% | $2.06 | $2.10 | $2.03 | 16.60K |
| 2026-07-13 | $2.05 | -4.65% | $2.14 | $2.14 | $2.02 | 37.40K |
| 2026-07-10 | $2.15 | -0.46% | $2.13 | $2.22 | $2.13 | 19.70K |
| 2026-07-09 | $2.16 | -3.14% | $2.21 | $2.22 | $2.14 | 35.80K |
| 2026-07-08 | $2.23 | -0.45% | $2.20 | $2.28 | $2.18 | 12.30K |
| 2026-07-07 | $2.24 | -5.68% | $2.40 | $2.40 | $2.23 | 35.40K |
| 2026-07-06 | $2.38 | +5.09% | $2.27 | $2.46 | $2.21 | 144.10K |
| 2026-07-02 | $2.26 | +6.35% | $2.14 | $2.27 | $2.13 | 47.70K |
| 2026-07-01 | $2.13 | +1.19% | $2.07 | $2.21 | $2.06 | 28.60K |
| 2026-06-30 | $2.10 | -0.94% | $2.10 | $2.12 | $2.06 | 13.70K |
| 2026-06-29 | $2.12 | 0.00% | $2.14 | $2.14 | $2.05 | 27.20K |
| 2026-06-26 | $2.12 | +6.53% | $2.00 | $2.20 | $2.00 | 98.80K |
| 2026-06-25 | $1.99 | -4.78% | $2.09 | $2.14 | $1.99 | 21.80K |
| 2026-06-24 | $2.09 | -0.48% | $2.09 | $2.16 | $2.06 | 25.40K |
| 2026-06-23 | $2.10 | -0.94% | $2.07 | $2.14 | $2.04 | 24.50K |
| 2026-06-22 | $2.12 | -1.40% | $2.13 | $2.30 | $2.12 | 96.10K |
| 2026-06-18 | $2.15 | +2.87% | $2.16 | $2.18 | $2.09 | 40.90K |
| 2026-06-17 | $2.09 | -0.95% | $2.16 | $2.25 | $2.06 | 55.10K |
| 2026-06-16 | $2.11 | -6.64% | $2.22 | $2.29 | $2.11 | 37.70K |
| 2026-06-15 | $2.26 | +3.67% | $2.27 | $2.30 | $2.23 | 50.20K |
| 2026-06-12 | $2.18 | +2.35% | $2.13 | $2.25 | $2.10 | 48.30K |
| 2026-06-11 | $2.13 | +1.43% | $2.10 | $2.18 | $2.06 | 24.60K |
| 2026-06-10 | $2.10 | -3.67% | $2.13 | $2.17 | $2.10 | 15.60K |
| 2026-06-09 | $2.18 | +0.93% | $2.15 | $2.20 | $2.12 | 20.80K |
| 2026-06-08 | $2.16 | +1.41% | $2.16 | $2.21 | $2.12 | 48.00K |
| 2026-06-05 | $2.13 | -5.33% | $2.25 | $2.25 | $2.10 | 27.20K |
| 2026-06-04 | $2.25 | +0.45% | $2.29 | $2.30 | $2.14 | 56.10K |
| 2026-06-03 | $2.24 | -4.68% | $2.35 | $2.49 | $2.21 | 116.50K |
| 2026-06-02 | $2.35 | +21.13% | $1.94 | $2.45 | $1.92 | 503.90K |
| 2026-06-01 | $1.94 | +2.11% | $1.91 | $1.96 | $1.87 | 86.60K |
| 2026-05-29 | $1.90 | +2.15% | $1.85 | $1.95 | $1.83 | 38.50K |
| 2026-05-28 | $1.86 | -2.62% | $1.89 | $1.91 | $1.86 | 56.80K |
| 2026-05-27 | $1.91 | +1.06% | $1.88 | $1.97 | $1.83 | 114.20K |