Castor Maritime Inc. - CTRM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.1	2.03	2.03	2.11	2	88,140
December 03, 2025	1.95	2.1	2.1	2.15	1.95	263,400
December 02, 2025	1.92	1.92	1.92	1.95	1.91	53,247
December 01, 2025	1.96	1.93	1.93	1.96	1.93	19,158
November 28, 2025	1.97	1.97	1.97	1.98	1.9	14,042
November 26, 2025	1.94	1.97	1.97	1.99	1.94	25,600
November 25, 2025	1.92	1.96	1.96	1.97	1.92	18,600
November 24, 2025	1.92	1.94	1.94	1.95	1.9	18,655
November 21, 2025	1.88	1.91	1.91	1.93	1.86	28,358
November 20, 2025	1.88	1.89	1.89	1.92	1.86	22,629
November 19, 2025	1.9	1.88	1.88	1.91	1.85	69,672
November 18, 2025	1.93	1.9	1.9	1.93	1.88	14,048
November 17, 2025	1.96	1.93	1.93	1.98	1.89	22,448
November 14, 2025	1.91	1.97	1.97	2.01	1.89	21,900
November 13, 2025	2.02	1.93	1.93	2.03	1.93	38,200
November 12, 2025	2.07	2.05	2.05	2.09	2.03	49,400
November 11, 2025	1.95	2.02	2.02	2.02	1.95	76,400
November 10, 2025	1.96	1.96	1.96	1.97	1.93	29,300
November 07, 2025	1.87	1.92	1.92	1.98	1.84	76,195
November 06, 2025	1.97	1.86	1.86	1.98	1.86	126,473
November 05, 2025	1.96	1.98	1.98	1.99	1.96	13,700
November 04, 2025	1.97	1.96	1.96	2.01	1.95	10,715
November 03, 2025	2.01	1.98	1.98	2.06	1.97	39,460
October 31, 2025	2.04	2.01	2.01	2.06	2	37,903
October 30, 2025	2.04	2.03	2.03	2.07	2.03	32,200
October 29, 2025	2.08	2.07	2.07	2.11	2.07	18,636
October 28, 2025	2.06	2.07	2.07	2.11	2.06	18,026
October 27, 2025	2.09	2.07	2.07	2.11	2.07	21,300
October 24, 2025	2.06	2.08	2.08	2.12	2.06	34,048
October 23, 2025	2.05	2.09	2.09	2.12	2.04	28,170
October 22, 2025	2.07	2.04	2.04	2.09	2.03	32,127
October 21, 2025	2.11	2.08	2.08	2.11	2.07	16,109
October 20, 2025	2.06	2.11	2.11	2.11	2.06	17,692
October 17, 2025	2.12	2.06	2.06	2.15	2.06	25,809
October 16, 2025	2.11	2.12	2.12	2.15	2.09	21,498
October 15, 2025	2.15	2.14	2.14	2.17	2.06	151,029
October 14, 2025	2.08	2.09	2.09	2.13	2.08	23,100
October 13, 2025	2.14	2.09	2.09	2.15	2.07	50,689
October 10, 2025	2.08	2.08	2.08	2.14	2.08	25,591
October 09, 2025	2.08	2.11	2.11	2.12	2.08	23,300
October 08, 2025	2.1	2.11	2.11	2.13	2.1	16,511
October 07, 2025	2.16	2.1	2.1	2.19	2.1	34,640
October 06, 2025	2.15	2.14	2.14	2.18	2.11	39,420
October 03, 2025	2.16	2.14	2.14	2.18	2.13	36,777
October 02, 2025	2.08	2.17	2.17	2.22	2.08	86,925
October 01, 2025	2.07	2.07	2.07	2.1	2.06	33,441
September 30, 2025	2.06	2.08	2.08	2.1	2.06	16,027
September 29, 2025	2.1	2.06	2.06	2.1	2.06	24,275
September 26, 2025	2.16	2.1	2.1	2.18	2.1	12,333
September 25, 2025	2.17	2.15	2.15	2.22	2.15	19,804
September 24, 2025	2.24	2.21	2.21	2.25	2.18	14,400
September 23, 2025	2.2	2.21	2.21	2.27	2.2	43,590
September 22, 2025	2.2	2.2	2.2	2.22	2.19	45,418
September 19, 2025	2.25	2.22	2.22	2.25	2.2	32,949
September 18, 2025	2.2	2.22	2.22	2.23	2.2	45,578
September 17, 2025	2.1	2.2	2.2	2.23	2.1	41,246
September 16, 2025	2.03	2.23	2.23	2.24	2.02	138,000
September 15, 2025	2.05	2.04	2.04	2.05	2.01	39,259
September 12, 2025	2.02	1.99	1.99	2.02	1.97	37,840
September 11, 2025	1.99	2.01	2.01	2.05	1.98	53,585

Castor Maritime Inc. (CTRM) NASDAQ