Skip to main content
Castor Maritime Inc. (CTRM)
NASDAQ: CTRM · Real-Time Price · USD
2.210
-0.010 (-0.45%)
Mar 4, 2026, 2:30 PM EST - Market open

Castor Maritime Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262.252.252.142.19--1.35%37,011
Mar 3, 20262.302.302.182.222.22-0.45%179,989
Mar 2, 20262.342.342.202.232.232.29%197,394
Feb 27, 20262.232.232.162.182.18-1.80%18,070
Feb 26, 20262.182.272.182.222.221.83%20,470
Feb 25, 20262.222.242.182.182.18-1.80%30,797
Feb 24, 20262.162.322.162.222.22-69,046
Feb 23, 20262.312.332.222.222.22-5.13%65,817
Feb 20, 20262.372.422.312.342.34-0.43%64,550
Feb 19, 20262.302.362.272.352.353.98%90,755
Feb 18, 20262.202.282.202.262.262.73%71,422
Feb 17, 20262.152.202.142.202.201.38%82,877
Feb 13, 20262.162.212.142.172.170.46%27,022
Feb 12, 20262.252.302.122.162.16-3.57%29,394
Feb 11, 20262.272.392.222.242.24-51,853
Feb 10, 20262.282.282.222.242.240.90%42,173
Feb 9, 20262.142.302.142.222.224.23%58,333
Feb 6, 20262.102.162.062.132.130.47%111,880
Feb 5, 20262.192.272.102.122.12-2.75%38,108
Feb 4, 20262.182.202.142.182.18-1.36%20,045
Feb 3, 20262.262.362.182.212.21-2.64%57,646
Feb 2, 20262.272.372.252.272.27-3.40%40,455
Jan 30, 20262.552.562.352.352.35-10.98%114,447
Jan 29, 20262.362.652.362.642.6411.86%216,767
Jan 28, 20262.212.392.162.362.3610.28%217,730
Jan 27, 20262.052.192.042.142.144.90%196,576
Jan 26, 20262.092.112.032.042.04-2.39%49,499
Jan 23, 20262.082.152.022.092.09-0.95%104,055
Jan 22, 20262.072.152.052.112.112.43%52,696
Jan 21, 20261.982.101.982.062.064.04%50,085
Jan 20, 20262.022.031.971.981.98-1.98%71,516
Jan 16, 20262.092.142.022.022.02-4.27%90,028
Jan 15, 20262.112.162.092.112.110.48%48,011
Jan 14, 20262.132.202.082.102.10-2.33%19,261
Jan 13, 20262.122.192.122.152.150.94%68,330
Jan 12, 20262.102.172.062.132.13-76,863
Jan 9, 20262.152.192.062.132.130.95%39,764
Jan 8, 20262.142.182.102.112.11-1.40%28,175
Jan 7, 20262.162.182.132.142.14-0.47%10,856
Jan 6, 20262.222.222.092.152.151.42%48,109
Jan 5, 20262.112.202.102.122.12-27,465
Jan 2, 20262.082.132.052.122.122.42%36,832
Dec 31, 20252.042.082.022.072.07-50,001
Dec 30, 20252.212.252.052.072.07-1.90%87,774
Dec 29, 20252.272.332.102.112.11-9.05%112,778
Dec 26, 20252.352.362.312.322.32-1.69%28,717
Dec 24, 20252.402.422.362.362.36-2.07%31,460
Dec 23, 20252.442.462.342.412.411.26%56,310
Dec 22, 20252.282.432.232.382.386.25%126,211
Dec 19, 20252.232.352.202.242.242.28%115,937
Dec 18, 20252.202.242.182.192.190.46%130,107
Dec 17, 20252.132.212.122.182.181.87%39,364
Dec 16, 20252.122.192.122.142.14-1.83%34,303
Dec 15, 20252.282.282.142.182.18-1.36%58,023
Dec 12, 20252.292.362.212.212.21-3.49%39,701
Dec 11, 20252.382.382.232.292.29-4.98%49,441
Dec 10, 20252.412.462.332.412.41-1.23%75,910
Dec 9, 20252.272.452.272.442.447.96%117,052
Dec 8, 20252.252.392.252.262.262.73%202,646
Dec 5, 20252.032.302.012.202.208.37%323,682
Dec 4, 20252.102.112.002.032.03-3.33%88,510
Dec 3, 20251.952.151.952.102.109.38%263,657
Dec 2, 20251.921.951.911.921.92-1.54%53,247
Dec 1, 20251.961.961.911.951.95-0.86%19,514
Nov 28, 20251.971.981.901.971.97-0.15%14,042
Nov 26, 20251.941.991.941.971.970.51%25,573
Nov 25, 20251.921.971.921.961.961.03%18,574
Nov 24, 20251.921.951.901.941.941.57%18,655
Nov 21, 20251.881.931.861.911.911.06%28,358
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