Skip to main content
Castor Maritime Inc. (CTRM)
NASDAQ: CTRM · Real-Time Price · USD
2.110
-0.030 (-1.40%)
At close: Apr 28, 2026, 4:00 PM EDT
2.100
-0.010 (-0.47%)
After-hours: Apr 28, 2026, 7:32 PM EDT

Castor Maritime Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.142.192.062.102.10-1.87%45,625
Apr 27, 20261.942.141.942.142.1410.88%131,622
Apr 24, 20261.901.971.891.931.930.52%48,302
Apr 23, 20261.891.981.801.921.923.39%86,190
Apr 22, 20261.771.861.741.861.866.11%41,953
Apr 21, 20261.831.871.741.751.75-3.31%54,919
Apr 20, 20261.801.831.791.811.810.56%37,134
Apr 17, 20261.821.841.801.801.80-1.10%45,747
Apr 16, 20261.851.861.801.821.82-2.15%20,777
Apr 15, 20261.771.861.681.861.864.49%104,871
Apr 14, 20261.711.781.711.781.783.49%29,525
Apr 13, 20261.701.731.701.721.72-1.15%57,664
Apr 10, 20261.731.761.731.741.74-10,592
Apr 9, 20261.751.791.721.741.74-0.57%17,826
Apr 8, 20261.871.871.711.751.75-3.31%94,583
Apr 7, 20261.811.851.761.811.81-13,172
Apr 6, 20261.781.841.781.811.81-0.55%30,891
Apr 2, 20261.761.841.761.821.82-0.27%14,074
Apr 1, 20261.841.861.751.831.83-1.35%21,335
Mar 31, 20261.681.851.671.851.8510.78%45,113
Mar 30, 20261.751.751.661.671.67-4.02%55,561
Mar 27, 20261.771.821.701.741.74-2.25%56,467
Mar 26, 20261.921.941.771.781.78-7.29%93,304
Mar 25, 20261.972.011.901.921.92-1.54%63,744
Mar 24, 20261.942.001.931.951.95-0.51%34,844
Mar 23, 20261.961.991.911.961.960.51%41,149
Mar 20, 20261.951.981.921.951.950.52%21,607
Mar 19, 20261.941.991.901.941.94-1.52%80,744
Mar 18, 20262.082.091.971.971.97-5.74%66,940
Mar 17, 20262.152.162.082.092.09-0.95%40,040
Mar 16, 20262.102.212.102.112.11-0.47%34,126
Mar 13, 20262.152.182.082.122.12-2.08%43,891
Mar 12, 20262.252.302.132.172.17-3.35%47,923
Mar 11, 20262.252.262.192.242.240.45%26,231
Mar 10, 20262.202.302.182.232.231.36%80,311
Mar 9, 20262.162.242.152.202.200.46%54,640
Mar 6, 20262.172.222.152.192.190.46%54,226
Mar 5, 20262.222.262.132.182.18-1.36%56,008
Mar 4, 20262.252.252.142.212.21-0.45%43,128
Mar 3, 20262.302.302.182.222.22-0.45%181,514
Mar 2, 20262.342.342.202.232.232.29%282,857
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