Castor Maritime Inc. (CTRM)
NASDAQ: CTRM
· Real-Time Price · USD
2.09
-0.02 (-0.71%)
At close: Aug 15, 2025, 2:49 PM
CTRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.14 | 2.14 | 2.08 | 2.11 | 2.11 | -0.47% | 28,390 |
| Aug 13, 2025 | 2.10 | 2.13 | 2.09 | 2.12 | 2.12 | 1.92% | 19,595 |
| Aug 12, 2025 | 2.12 | 2.13 | 2.07 | 2.08 | 2.08 | -1.89% | 58,317 |
| Aug 11, 2025 | 2.16 | 2.18 | 2.11 | 2.12 | 2.12 | 0.00% | 32,925 |
| Aug 8, 2025 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | 0.00% | 17,603 |
| Aug 7, 2025 | 2.12 | 2.13 | 2.11 | 2.12 | 2.12 | -0.47% | 23,500 |
| Aug 6, 2025 | 2.13 | 2.14 | 2.12 | 2.13 | 2.13 | -1.84% | 18,736 |
| Aug 5, 2025 | 2.15 | 2.17 | 2.15 | 2.17 | 2.17 | 0.93% | 25,797 |
| Aug 4, 2025 | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | -0.92% | 24,900 |
| Aug 1, 2025 | 2.15 | 2.20 | 2.12 | 2.17 | 2.17 | 0.00% | 49,701 |
| Jul 31, 2025 | 2.22 | 2.24 | 2.16 | 2.17 | 2.17 | -2.69% | 43,385 |
| Jul 30, 2025 | 2.25 | 2.26 | 2.21 | 2.23 | 2.23 | 0.00% | 29,500 |
| Jul 29, 2025 | 2.27 | 2.28 | 2.22 | 2.23 | 2.23 | -1.76% | 24,118 |
| Jul 28, 2025 | 2.31 | 2.33 | 2.25 | 2.27 | 2.27 | -1.73% | 47,600 |
| Jul 25, 2025 | 2.33 | 2.37 | 2.31 | 2.31 | 2.31 | -3.35% | 19,717 |
| Jul 24, 2025 | 2.39 | 2.39 | 2.31 | 2.39 | 2.39 | 0.00% | 23,908 |
| Jul 23, 2025 | 2.40 | 2.43 | 2.36 | 2.39 | 2.39 | -0.83% | 44,779 |
| Jul 22, 2025 | 2.38 | 2.44 | 2.35 | 2.41 | 2.41 | 2.12% | 30,924 |
| Jul 21, 2025 | 2.31 | 2.39 | 2.28 | 2.36 | 2.36 | 1.29% | 30,392 |
| Jul 18, 2025 | 2.33 | 2.35 | 2.25 | 2.33 | 2.33 | 0.00% | 35,450 |