Castor Maritime Inc. (CTRM)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 3.3000 | 3.3700 | 3.2500 | 3.2800 | 3.2800 | 59,800 |
| Apr 22, 2024 | 3.3600 | 3.6050 | 3.0300 | 3.3000 | 3.3000 | 148,200 |
| Apr 19, 2024 | 3.4500 | 3.5900 | 3.3500 | 3.3700 | 3.3700 | 53,200 |
| Apr 18, 2024 | 3.5100 | 3.6500 | 3.4000 | 3.4400 | 3.4400 | 29,700 |
| Apr 17, 2024 | 3.6000 | 3.6100 | 3.5000 | 3.5100 | 3.5100 | 29,800 |
| Apr 16, 2024 | 3.5500 | 3.7300 | 3.3700 | 3.6200 | 3.6200 | 167,200 |
| Apr 15, 2024 | 3.6500 | 3.7700 | 3.5400 | 3.5400 | 3.5400 | 93,100 |
| Apr 12, 2024 | 3.5500 | 3.7100 | 3.5170 | 3.7100 | 3.7100 | 62,300 |
| Apr 11, 2024 | 3.6000 | 3.6400 | 3.5300 | 3.5600 | 3.5600 | 44,600 |
| Apr 10, 2024 | 3.6100 | 3.6400 | 3.5600 | 3.5800 | 3.5800 | 37,800 |
| Apr 09, 2024 | 3.7000 | 3.7000 | 3.6000 | 3.6100 | 3.6100 | 39,700 |
| Apr 08, 2024 | 3.7000 | 3.7700 | 3.6000 | 3.7000 | 3.7000 | 65,700 |
| Apr 05, 2024 | 3.6500 | 3.7100 | 3.6000 | 3.6600 | 3.6600 | 42,500 |
| Apr 04, 2024 | 3.7500 | 3.8300 | 3.6600 | 3.6600 | 3.6600 | 71,700 |
| Apr 03, 2024 | 3.6500 | 4.0000 | 3.6100 | 3.7800 | 3.7800 | 130,500 |
| Apr 02, 2024 | 3.5200 | 3.7000 | 3.4560 | 3.6500 | 3.6500 | 116,200 |
| Apr 01, 2024 | 3.4500 | 3.5700 | 3.4500 | 3.5200 | 3.5200 | 64,900 |
| Mar 28, 2024 | 3.4300 | 3.5600 | 3.3500 | 3.4400 | 3.4400 | 160,800 |
| Mar 27, 2024 | 3.2900 | 3.6330 | 3.0600 | 3.5700 | 3.5700 | 222,600 |
| Mar 27, 2024 | 1:10 Stock Split | |||||
| Mar 26, 2024 | 3.6000 | 3.8000 | 3.5000 | 3.5000 | 3.5000 | 104,350 |
| Mar 25, 2024 | 4.0000 | 4.0000 | 3.5000 | 3.6000 | 3.6000 | 196,360 |
| Mar 22, 2024 | 4.1000 | 4.1800 | 4.0100 | 4.0300 | 4.0300 | 24,680 |
| Mar 21, 2024 | 4.0500 | 4.2000 | 4.0500 | 4.0900 | 4.0900 | 23,280 |
| Mar 20, 2024 | 4.1300 | 4.1600 | 4.0400 | 4.1000 | 4.1000 | 40,670 |
| Mar 19, 2024 | 4.1100 | 4.1900 | 4.0100 | 4.0400 | 4.0400 | 28,140 |
| Mar 18, 2024 | 4.2000 | 4.2900 | 4.1000 | 4.1100 | 4.1100 | 22,520 |
| Mar 15, 2024 | 4.2100 | 4.4000 | 4.1000 | 4.1000 | 4.1000 | 48,060 |
| Mar 14, 2024 | 4.2100 | 4.4900 | 4.2100 | 4.3000 | 4.3000 | 38,960 |
| Mar 13, 2024 | 4.2000 | 4.4300 | 4.1000 | 4.3000 | 4.3000 | 41,260 |
| Mar 12, 2024 | 4.2000 | 4.3800 | 4.2000 | 4.2300 | 4.2300 | 30,980 |
| Mar 11, 2024 | 4.3000 | 4.3900 | 4.2200 | 4.2200 | 4.2200 | 27,710 |
| Mar 08, 2024 | 4.4400 | 4.4500 | 4.2700 | 4.3000 | 4.3000 | 50,750 |
| Mar 07, 2024 | 4.3000 | 4.4900 | 4.3000 | 4.3700 | 4.3700 | 27,110 |
| Mar 06, 2024 | 4.4100 | 4.4400 | 4.3000 | 4.3200 | 4.3200 | 22,600 |
| Mar 05, 2024 | 4.4000 | 4.4500 | 4.3100 | 4.4000 | 4.4000 | 32,330 |
| Mar 04, 2024 | 4.4300 | 4.6500 | 4.3500 | 4.4500 | 4.4500 | 51,920 |
| Mar 01, 2024 | 4.4600 | 4.6000 | 4.3200 | 4.5600 | 4.5600 | 44,090 |
| Feb 29, 2024 | 4.4000 | 4.5500 | 4.3600 | 4.4600 | 4.4600 | 45,340 |
| Feb 28, 2024 | 4.4000 | 4.4900 | 4.2300 | 4.4900 | 4.4900 | 50,170 |
| Feb 27, 2024 | 4.4300 | 4.5000 | 4.3000 | 4.4400 | 4.4400 | 33,490 |
| Feb 26, 2024 | 4.5900 | 4.7000 | 4.3100 | 4.4300 | 4.4300 | 52,640 |
| Feb 23, 2024 | 4.0000 | 4.5000 | 4.0000 | 4.4800 | 4.4800 | 103,720 |
| Feb 22, 2024 | 4.0100 | 4.1000 | 3.9000 | 3.9700 | 3.9700 | 60,590 |
| Feb 21, 2024 | 4.1600 | 4.2800 | 4.0100 | 4.1000 | 4.1000 | 36,140 |
| Feb 20, 2024 | 4.2000 | 4.3400 | 4.1000 | 4.1600 | 4.1600 | 40,800 |
| Feb 16, 2024 | 4.3500 | 4.3800 | 4.2000 | 4.3400 | 4.3400 | 64,490 |
| Feb 15, 2024 | 4.3500 | 4.4500 | 4.2500 | 4.3800 | 4.3800 | 27,800 |
| Feb 14, 2024 | 4.4000 | 4.4100 | 4.2600 | 4.3800 | 4.3800 | 22,060 |
| Feb 13, 2024 | 4.3000 | 4.5000 | 4.2500 | 4.3500 | 4.3500 | 53,250 |
| Feb 12, 2024 | 4.5500 | 4.6000 | 4.2000 | 4.4000 | 4.4000 | 56,950 |
| Feb 09, 2024 | 4.5500 | 4.5500 | 4.4900 | 4.5500 | 4.5500 | 25,260 |
| Feb 08, 2024 | 4.5000 | 4.6000 | 4.4800 | 4.5500 | 4.5500 | 19,670 |
| Feb 07, 2024 | 4.6800 | 4.7200 | 4.2100 | 4.4900 | 4.4900 | 67,580 |
| Feb 06, 2024 | 4.6000 | 4.7100 | 4.5100 | 4.6900 | 4.6900 | 45,700 |
| Feb 05, 2024 | 4.8300 | 5.0000 | 4.7000 | 4.7000 | 4.7000 | 34,140 |
| Feb 02, 2024 | 4.7900 | 5.0000 | 4.7800 | 4.9300 | 4.9300 | 26,660 |
| Feb 01, 2024 | 5.1000 | 5.1000 | 4.7500 | 4.8000 | 4.8000 | 28,410 |
| Jan 31, 2024 | 4.9000 | 5.0200 | 4.8100 | 4.9000 | 4.9000 | 34,590 |
| Jan 30, 2024 | 5.0000 | 5.1300 | 4.9200 | 5.0200 | 5.0200 | 31,860 |
| Jan 29, 2024 | 4.9000 | 5.2000 | 4.5500 | 5.1500 | 5.1500 | 78,410 |
| Jan 26, 2024 | 5.1900 | 5.2000 | 4.8500 | 4.9700 | 4.9700 | 37,710 |
| Jan 25, 2024 | 5.1300 | 5.3000 | 4.9500 | 5.2000 | 5.2000 | 46,160 |
| Jan 24, 2024 | 4.9300 | 5.2600 | 4.7400 | 5.0800 | 5.0800 | 62,380 |
| Jan 23, 2024 | 4.5200 | 4.8500 | 4.5200 | 4.8000 | 4.8000 | 26,630 |
| Jan 22, 2024 | 4.5000 | 4.6900 | 4.4000 | 4.6900 | 4.6900 | 39,830 |
| Jan 19, 2024 | 4.7700 | 4.9500 | 4.5000 | 4.5900 | 4.5900 | 68,310 |
| Jan 18, 2024 | 5.1100 | 5.1100 | 4.7500 | 4.8000 | 4.8000 | 27,010 |
| Jan 17, 2024 | 4.9900 | 5.0000 | 4.7000 | 4.9500 | 4.9500 | 37,190 |
| Jan 16, 2024 | 5.0000 | 5.5000 | 5.0000 | 5.0300 | 5.0300 | 86,720 |
| Jan 12, 2024 | 5.0100 | 5.2700 | 4.8700 | 5.0600 | 5.0600 | 65,480 |
| Jan 11, 2024 | 5.2800 | 5.2800 | 4.8500 | 4.9800 | 4.9800 | 69,800 |
| Jan 10, 2024 | 5.6000 | 5.6000 | 5.0500 | 5.2800 | 5.2800 | 69,410 |
| Jan 09, 2024 | 5.8600 | 5.8600 | 5.4000 | 5.5900 | 5.5900 | 74,830 |
| Jan 08, 2024 | 6.0000 | 6.0000 | 5.3500 | 5.8600 | 5.8600 | 141,170 |
| Jan 05, 2024 | 5.8900 | 6.3000 | 5.8100 | 6.0300 | 6.0300 | 104,130 |
| Jan 04, 2024 | 5.9500 | 6.5000 | 5.7000 | 5.9800 | 5.9800 | 279,390 |
| Jan 03, 2024 | 5.1000 | 6.0000 | 5.1000 | 5.8300 | 5.8300 | 475,430 |
| Jan 02, 2024 | 4.2000 | 6.3500 | 4.1500 | 4.8900 | 4.8900 | 738,550 |
| Dec 29, 2023 | 4.0000 | 4.3000 | 3.9900 | 4.2500 | 4.2500 | 72,920 |
| Dec 28, 2023 | 4.0300 | 4.2000 | 4.0300 | 4.1300 | 4.1300 | 34,260 |
| Dec 27, 2023 | 4.1600 | 4.2000 | 4.0700 | 4.1300 | 4.1300 | 75,440 |
| Dec 26, 2023 | 4.4900 | 4.4900 | 4.1500 | 4.2400 | 4.2400 | 72,960 |
| Dec 22, 2023 | 4.5000 | 4.7500 | 4.5000 | 4.5600 | 4.5600 | 101,300 |
| Dec 21, 2023 | 4.2600 | 4.5800 | 4.1800 | 4.5200 | 4.5200 | 68,340 |
| Dec 20, 2023 | 4.1200 | 4.4500 | 4.1100 | 4.2000 | 4.2000 | 62,260 |
| Dec 19, 2023 | 4.2600 | 4.3500 | 4.0800 | 4.1600 | 4.1600 | 57,070 |
| Dec 18, 2023 | 4.3600 | 4.5000 | 4.2000 | 4.2400 | 4.2400 | 65,790 |
| Dec 15, 2023 | 4.0400 | 4.4400 | 4.0000 | 4.2700 | 4.2700 | 105,550 |
| Dec 14, 2023 | 3.9000 | 4.1000 | 3.9000 | 4.0000 | 4.0000 | 39,150 |
| Dec 13, 2023 | 4.0800 | 4.1000 | 3.7100 | 4.1000 | 4.1000 | 41,100 |
| Dec 12, 2023 | 3.8500 | 4.2000 | 3.7600 | 4.0600 | 4.0600 | 83,590 |
| Dec 11, 2023 | 3.9000 | 4.0000 | 3.6300 | 3.6800 | 3.6800 | 63,310 |
| Dec 08, 2023 | 3.9500 | 4.1000 | 3.9500 | 4.0200 | 4.0200 | 27,710 |
| Dec 07, 2023 | 4.1000 | 4.2000 | 3.9000 | 4.0200 | 4.0200 | 63,200 |
| Dec 06, 2023 | 4.1000 | 4.4400 | 3.9100 | 4.1000 | 4.1000 | 93,090 |
| Dec 05, 2023 | 4.4500 | 4.4500 | 4.1400 | 4.1500 | 4.1500 | 73,950 |
| Dec 04, 2023 | 4.0000 | 4.5000 | 3.8800 | 4.5000 | 4.5000 | 165,220 |
| Dec 01, 2023 | 3.3600 | 3.8000 | 3.3100 | 3.7400 | 3.7400 | 107,080 |
| Nov 30, 2023 | 3.5900 | 3.5900 | 3.3100 | 3.3700 | 3.3700 | 32,130 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.