Castor Maritime Inc. (CTRM)
2.17
0.03 (1.40%)
At close: Apr 04, 2025, 2:34 PM
Castor Maritime Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 2.25 | 2.29 | 2.14 | 2.14 | -0.17 | -7.36% | 56,492 |
| Apr 2, 2025 | 2.23 | 2.33 | 2.23 | 2.31 | 0.06 | 2.67% | 22,333 |
| Apr 1, 2025 | 2.27 | 2.34 | 2.16 | 2.25 | -0.03 | -1.32% | 58,407 |
| Mar 31, 2025 | 2.36 | 2.40 | 2.26 | 2.28 | -0.09 | -3.80% | 49,058 |
| Mar 28, 2025 | 2.49 | 2.53 | 2.35 | 2.37 | -0.14 | -5.58% | 37,749 |
| Mar 27, 2025 | 2.52 | 2.57 | 2.46 | 2.51 | -0.02 | -0.79% | 64,430 |
| Mar 26, 2025 | 2.50 | 2.58 | 2.46 | 2.53 | 0.05 | 2.02% | 101,900 |
| Mar 25, 2025 | 2.52 | 2.64 | 2.46 | 2.48 | 0.00 | 0.00% | 66,713 |
| Mar 24, 2025 | 2.54 | 2.67 | 2.45 | 2.48 | -0.08 | -3.13% | 97,564 |
| Mar 21, 2025 | 2.51 | 2.57 | 2.50 | 2.56 | 0.04 | 1.59% | 318,011 |
| Mar 20, 2025 | 2.52 | 2.57 | 2.52 | 2.52 | -0.03 | -1.18% | 13,800 |
| Mar 19, 2025 | 2.55 | 2.65 | 2.50 | 2.55 | 0.00 | 0.00% | 66,688 |
| Mar 18, 2025 | 2.53 | 2.60 | 2.52 | 2.55 | -0.05 | -1.92% | 13,509 |
| Mar 17, 2025 | 2.54 | 2.65 | 2.45 | 2.60 | 0.15 | 6.12% | 114,863 |
| Mar 14, 2025 | 2.45 | 2.47 | 2.41 | 2.45 | -0.02 | -0.81% | 44,527 |
| Mar 13, 2025 | 2.39 | 2.54 | 2.37 | 2.47 | 0.10 | 4.22% | 71,756 |
| Mar 12, 2025 | 2.44 | 2.44 | 2.35 | 2.37 | -0.07 | -2.87% | 20,400 |
| Mar 11, 2025 | 2.44 | 2.47 | 2.39 | 2.44 | 0.03 | 1.24% | 33,581 |
| Mar 10, 2025 | 2.56 | 2.62 | 2.37 | 2.41 | -0.18 | -6.95% | 98,324 |
| Mar 7, 2025 | 2.42 | 2.84 | 2.39 | 2.59 | 0.15 | 6.15% | 106,691 |
| Mar 6, 2025 | 2.36 | 2.44 | 2.34 | 2.44 | 0.06 | 2.52% | 22,911 |
| Mar 5, 2025 | 2.38 | 2.44 | 2.33 | 2.38 | 0.00 | 0.00% | 61,058 |
| Mar 4, 2025 | 2.46 | 2.47 | 2.35 | 2.38 | -0.09 | -3.64% | 29,665 |
| Mar 3, 2025 | 2.44 | 2.61 | 2.38 | 2.47 | 0.05 | 2.07% | 84,730 |
| Feb 28, 2025 | 2.47 | 2.50 | 2.35 | 2.42 | -0.06 | -2.42% | 63,928 |
| Feb 27, 2025 | 2.50 | 2.59 | 2.45 | 2.48 | -0.02 | -0.80% | 38,924 |
| Feb 26, 2025 | 2.52 | 2.59 | 2.45 | 2.50 | -0.01 | -0.40% | 25,391 |
| Feb 25, 2025 | 2.54 | 2.58 | 2.51 | 2.51 | -0.07 | -2.71% | 28,000 |
| Feb 24, 2025 | 2.61 | 2.65 | 2.55 | 2.58 | -0.01 | -0.39% | 43,500 |
| Feb 21, 2025 | 2.73 | 2.73 | 2.59 | 2.59 | -0.13 | -4.78% | 43,626 |
| Feb 20, 2025 | 2.81 | 2.84 | 2.70 | 2.72 | -0.10 | -3.55% | 26,800 |
| Feb 19, 2025 | 2.70 | 2.92 | 2.70 | 2.82 | 0.14 | 5.22% | 183,810 |
| Feb 18, 2025 | 2.60 | 2.73 | 2.60 | 2.68 | 0.02 | 0.75% | 35,857 |
| Feb 14, 2025 | 2.65 | 2.72 | 2.63 | 2.66 | 0.00 | 0.00% | 20,422 |
| Feb 13, 2025 | 2.63 | 2.70 | 2.60 | 2.66 | 0.03 | 1.14% | 27,600 |
| Feb 12, 2025 | 2.60 | 2.65 | 2.53 | 2.63 | 0.02 | 0.77% | 20,092 |
| Feb 11, 2025 | 2.60 | 2.63 | 2.58 | 2.61 | -0.03 | -1.14% | 28,907 |
| Feb 10, 2025 | 2.65 | 2.69 | 2.62 | 2.64 | -0.03 | -1.12% | 38,200 |
| Feb 7, 2025 | 2.68 | 2.75 | 2.66 | 2.67 | -0.01 | -0.37% | 28,300 |
| Feb 6, 2025 | 2.68 | 2.73 | 2.67 | 2.68 | 0.03 | 1.13% | 16,245 |
| Feb 5, 2025 | 2.66 | 2.67 | 2.60 | 2.65 | 0.00 | 0.00% | 18,100 |
| Feb 4, 2025 | 2.63 | 2.73 | 2.58 | 2.65 | 0.01 | 0.38% | 47,426 |
| Feb 3, 2025 | 2.51 | 2.64 | 2.47 | 2.64 | 0.01 | 0.38% | 65,999 |
| Jan 31, 2025 | 2.69 | 2.69 | 2.63 | 2.63 | -0.06 | -2.23% | 33,210 |
| Jan 30, 2025 | 2.68 | 2.70 | 2.65 | 2.69 | 0.01 | 0.37% | 14,200 |
| Jan 29, 2025 | 2.67 | 2.73 | 2.66 | 2.68 | 0.01 | 0.37% | 23,572 |
| Jan 28, 2025 | 2.66 | 2.71 | 2.66 | 2.67 | 0.01 | 0.38% | 18,000 |
| Jan 27, 2025 | 2.75 | 2.76 | 2.65 | 2.66 | -0.09 | -3.27% | 37,403 |
| Jan 24, 2025 | 2.75 | 2.77 | 2.71 | 2.75 | 0.00 | 0.00% | 20,214 |
| Jan 23, 2025 | 2.76 | 2.76 | 2.72 | 2.75 | -0.01 | -0.36% | 29,682 |