Skip to main content
Castor Maritime Inc. (CTRM)
NASDAQ: CTRM · Real-Time Price · USD
2.070
-0.050 (-2.36%)
Jun 29, 2026, 11:51 AM EDT - Market open

Castor Maritime Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.002.202.002.122.126.53%98,619
Jun 25, 20262.092.141.991.991.99-4.78%21,605
Jun 24, 20262.092.162.062.092.09-0.48%25,324
Jun 23, 20262.072.142.042.102.10-0.94%23,454
Jun 22, 20262.132.302.122.122.12-1.40%95,798
Jun 18, 20262.162.182.092.152.152.87%40,805
Jun 17, 20262.162.252.062.092.09-0.95%55,047
Jun 16, 20262.222.292.112.112.11-6.64%37,689
Jun 15, 20262.272.302.232.262.263.67%50,309
Jun 12, 20262.132.252.102.182.182.35%48,381
Jun 11, 20262.102.182.062.132.131.43%24,852
Jun 10, 20262.132.172.102.102.10-3.67%15,565
Jun 9, 20262.152.202.122.182.180.93%20,801
Jun 8, 20262.162.212.122.162.161.41%48,045
Jun 5, 20262.252.252.102.132.13-5.33%27,243
Jun 4, 20262.292.302.142.252.250.45%56,232
Jun 3, 20262.352.492.212.242.24-4.68%116,546
Jun 2, 20261.942.451.922.352.3521.13%503,870
Jun 1, 20261.911.961.871.941.942.11%86,868
May 29, 20261.851.951.831.901.902.15%38,735
May 28, 20261.891.911.861.861.86-2.62%56,805
May 27, 20261.881.971.831.911.911.06%114,248
May 26, 20261.981.981.881.891.89-4.55%89,035
May 22, 20262.032.041.871.981.98-3.41%155,972
May 21, 20261.952.071.942.052.055.13%34,162
May 20, 20261.941.971.931.951.951.04%9,545
May 19, 20262.002.061.921.931.93-3.50%21,985
May 18, 20261.902.081.882.002.004.71%111,660
May 15, 20261.921.931.901.911.91-0.52%22,003
May 14, 20261.921.951.921.921.92-1.54%17,360
May 13, 20261.941.951.941.951.95-0.51%12,792
May 12, 20261.951.961.911.961.96-0.51%23,701
May 11, 20262.002.081.951.971.97-1.99%56,719
May 8, 20262.022.052.002.012.01-0.50%24,294
May 7, 20262.012.142.002.022.02-0.49%54,480
May 6, 20262.072.072.002.032.03-2.17%23,550
May 5, 20262.042.082.012.082.082.72%24,593
May 4, 20262.072.082.012.022.02-2.42%27,414
May 1, 20262.052.092.032.072.070.49%16,989
Apr 30, 20262.072.102.052.062.06-1.90%25,838
Apr 29, 20262.142.142.052.102.10-0.47%37,715
Apr 28, 20262.142.192.062.112.11-1.40%45,909
Apr 27, 20261.942.141.942.142.1410.88%132,781
Apr 24, 20261.901.971.891.931.930.52%48,958
Apr 23, 20261.891.981.801.921.923.41%86,506
Apr 22, 20261.771.861.741.861.866.10%42,552
Apr 21, 20261.831.871.741.751.75-3.31%54,956
Apr 20, 20261.801.831.791.811.810.56%37,464
Apr 17, 20261.821.841.801.801.80-1.10%46,086
Apr 16, 20261.851.861.801.821.82-2.15%20,929
Apr 15, 20261.771.861.681.861.864.49%105,590
Apr 14, 20261.711.781.711.781.783.49%29,710
Apr 13, 20261.701.731.701.721.72-1.15%57,664
Apr 10, 20261.731.761.731.741.74-12,124
Apr 9, 20261.751.791.721.741.74-0.57%18,009
Apr 8, 20261.871.871.711.751.75-3.31%95,028
Apr 7, 20261.811.851.761.811.81-13,357
Apr 6, 20261.781.841.781.811.81-0.55%31,130
Apr 2, 20261.761.841.761.821.82-0.27%14,074
Apr 1, 20261.841.861.751.831.83-1.35%21,386
Mar 31, 20261.681.851.671.851.8510.78%45,146
Mar 30, 20261.751.751.661.671.67-4.02%55,701
Mar 27, 20261.771.821.701.741.74-2.25%56,539
Mar 26, 20261.921.941.771.781.78-7.29%93,735
Mar 25, 20261.972.011.901.921.92-1.54%63,754
Mar 24, 20261.942.001.931.951.95-0.51%34,855
Mar 23, 20261.961.991.911.961.960.51%41,375
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