Castor Maritime, Inc. CTRM
NASDAQ · Amerika Birleşik Devletleri · Ulaştırma
$2,00-0,02 (-%0,99)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,05 | +%1,24 | $2,05 | $2,09 | $2,02 | 12,93K |
| 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 |