Skip to main content
Castor Maritime Inc. (CTRM)
NASDAQ: CTRM · Real-Time Price · USD
2.200
+0.170 (8.37%)
At close: Dec 5, 2025, 4:00 PM EST
2.250
+0.050 (2.27%)
After-hours: Dec 5, 2025, 7:39 PM EST

Castor Maritime Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.032.302.012.202.208.37%319,431
Dec 4, 20252.102.112.002.032.03-3.33%87,828
Dec 3, 20251.952.151.952.102.109.38%263,414
Dec 2, 20251.921.951.911.921.92-1.54%52,117
Dec 1, 20251.961.961.911.951.95-0.86%19,292
Nov 28, 20251.971.981.901.971.97-0.15%12,963
Nov 26, 20251.941.991.941.971.970.51%25,571
Nov 25, 20251.921.971.921.961.961.03%18,362
Nov 24, 20251.921.951.901.941.941.57%18,454
Nov 21, 20251.881.931.861.911.911.06%28,248
Nov 20, 20251.881.921.861.891.890.53%22,629
Nov 19, 20251.901.911.851.881.88-1.05%69,672
Nov 18, 20251.931.931.881.901.90-1.55%14,507
Nov 17, 20251.961.981.891.931.93-2.03%22,448
Nov 14, 20251.912.011.891.971.972.07%21,986
Nov 13, 20252.022.031.931.931.93-5.62%38,426
Nov 12, 20252.072.092.032.052.051.24%49,656
Nov 11, 20251.952.021.952.022.023.06%76,411
Nov 10, 20251.961.971.931.961.962.08%29,291
Nov 7, 20251.871.981.841.921.923.50%76,195
Nov 6, 20251.971.981.861.861.86-6.31%126,473
Nov 5, 20251.961.991.961.981.981.02%13,651
Nov 4, 20251.972.011.951.961.96-1.01%10,715
Nov 3, 20252.012.061.971.981.98-1.25%39,460
Oct 31, 20252.042.062.002.012.01-1.23%37,903
Oct 30, 20252.042.072.032.032.03-1.93%32,191
Oct 29, 20252.082.112.072.072.07-18,636
Oct 28, 20252.062.112.062.072.07-18,026
Oct 27, 20252.092.112.072.072.07-0.48%21,293
Oct 24, 20252.062.122.062.082.08-0.48%34,048
Oct 23, 20252.052.122.042.092.092.45%28,225
Oct 22, 20252.072.092.032.042.04-1.92%32,127
Oct 21, 20252.112.112.062.082.08-1.19%16,594
Oct 20, 20252.062.112.062.112.112.18%17,692
Oct 17, 20252.122.152.062.062.06-2.83%25,809
Oct 16, 20252.112.152.092.122.12-0.84%21,498
Oct 15, 20252.152.172.062.142.142.30%151,029
Oct 14, 20252.082.132.082.092.09-23,093
Oct 13, 20252.142.152.072.092.090.29%50,689
Oct 10, 20252.082.142.082.082.08-1.23%25,591
Oct 9, 20252.082.132.082.112.11-23,272
Oct 8, 20252.102.132.102.112.110.48%16,511
Oct 7, 20252.162.192.102.102.10-1.87%34,640
Oct 6, 20252.152.182.112.142.14-39,420
Oct 3, 20252.162.182.132.142.14-1.38%36,777
Oct 2, 20252.082.222.082.172.174.83%86,925
Oct 1, 20252.072.102.062.072.07-0.48%33,441
Sep 30, 20252.062.102.062.082.080.97%16,027
Sep 29, 20252.102.102.062.062.06-1.90%24,275
Sep 26, 20252.162.182.102.102.10-2.33%12,648
Sep 25, 20252.172.222.152.152.15-2.71%19,804
Sep 24, 20252.242.252.182.212.21-14,387
Sep 23, 20252.202.272.202.212.210.45%43,590
Sep 22, 20252.202.222.192.202.20-0.90%45,418
Sep 19, 20252.252.252.202.222.22-32,949
Sep 18, 20252.202.232.202.222.220.91%45,578
Sep 17, 20252.102.232.102.202.20-1.35%41,246
Sep 16, 20252.032.242.022.232.239.31%137,985
Sep 15, 20252.052.052.012.042.042.77%39,259
Sep 12, 20252.022.021.971.991.99-1.24%37,840
Sep 11, 20251.992.051.982.012.011.01%53,585
Sep 10, 20252.022.041.971.991.990.25%22,353
Sep 9, 20251.962.091.911.991.993.01%111,031
Sep 8, 20252.002.001.911.931.93-2.18%54,625
Sep 5, 20252.012.041.951.971.97-2.96%71,446
Sep 4, 20252.032.092.032.032.030.50%35,049
Sep 3, 20252.082.102.022.022.02-1.94%33,194
Sep 2, 20252.092.092.062.062.06-3.29%31,961
Aug 29, 20252.142.172.072.132.13-0.23%33,700
Aug 28, 20252.142.182.132.142.14-0.28%15,074
Aug 27, 20252.192.192.142.142.14-2.24%15,969
Aug 26, 20252.182.192.142.192.190.92%6,951
Aug 25, 20252.172.202.162.172.17-0.91%35,492
Aug 22, 20252.192.202.162.192.19-0.45%19,121
Aug 21, 20252.172.202.112.202.201.80%23,143
Aug 20, 20252.232.232.152.162.16-3.09%29,122
Aug 19, 20252.142.252.142.232.233.72%52,529
Aug 18, 20252.112.152.092.152.152.87%49,485
Aug 15, 20252.082.122.082.092.09-0.95%18,509
Aug 14, 20252.142.142.082.112.11-0.24%28,742
Aug 13, 20252.102.132.092.122.121.68%19,595
Aug 12, 20252.122.132.072.082.08-1.89%58,317
Aug 11, 20252.162.182.112.122.12-32,925
Aug 8, 20252.142.142.122.122.12-17,603
Aug 7, 20252.122.132.112.122.12-0.47%23,467
Aug 6, 20252.132.142.122.132.13-2.07%18,736
Aug 5, 20252.152.182.152.182.181.16%25,797
Aug 4, 20252.162.162.152.152.15-0.69%24,894
Aug 1, 20252.152.202.122.172.17-0.23%49,701
Jul 31, 20252.222.242.162.172.17-2.47%43,385
Jul 30, 20252.252.262.212.232.23-0.22%29,466
Jul 29, 20252.272.282.222.232.23-1.76%24,118
Jul 28, 20252.312.332.252.272.27-1.73%47,558
Jul 25, 20252.332.372.312.312.31-3.35%19,717
Jul 24, 20252.392.392.312.392.39-23,908
Jul 23, 20252.402.432.362.392.39-0.79%44,779
Jul 22, 20252.382.442.352.412.412.08%30,924
Jul 21, 20252.312.392.282.362.361.29%30,392
Jul 18, 20252.332.352.252.332.33-35,450
Jul 17, 20252.372.432.312.332.33-1.69%27,786