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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.37	2.34	2.34	2.42	2.31	64,550
February 19, 2026	2.3	2.35	2.35	2.36	2.27	90,755
February 18, 2026	2.2	2.26	2.26	2.28	2.2	71,422
February 17, 2026	2.15	2.2	2.2	2.2	2.14	82,877
February 13, 2026	2.16	2.17	2.17	2.21	2.14	27,022
February 12, 2026	2.25	2.16	2.16	2.3	2.12	29,286
February 11, 2026	2.27	2.24	2.24	2.39	2.22	51,853
February 10, 2026	2.28	2.24	2.24	2.28	2.22	42,200
February 09, 2026	2.14	2.22	2.22	2.3	2.14	58,333
February 06, 2026	2.1	2.13	2.13	2.16	2.06	111,880
February 05, 2026	2.19	2.12	2.12	2.27	2.1	38,108
February 04, 2026	2.18	2.18	2.18	2.2	2.14	20,045
February 03, 2026	2.26	2.21	2.21	2.36	2.18	57,646
February 02, 2026	2.27	2.27	2.27	2.37	2.25	40,500
January 30, 2026	2.55	2.35	2.35	2.56	2.35	114,447
January 29, 2026	2.36	2.64	2.64	2.65	2.36	216,800
January 28, 2026	2.21	2.36	2.36	2.39	2.15	217,730
January 27, 2026	2.05	2.14	2.14	2.19	2.04	196,576
January 26, 2026	2.09	2.04	2.04	2.11	2.03	49,500
January 23, 2026	2.08	2.09	2.09	2.15	2.02	104,055
January 22, 2026	2.07	2.11	2.11	2.15	2.05	52,700
January 21, 2026	1.98	2.06	2.06	2.1	1.98	50,100
January 20, 2026	2.02	1.98	1.98	2.03	1.97	71,516
January 16, 2026	2.09	2.02	2.02	2.14	2.02	90,028
January 15, 2026	2.11	2.11	2.11	2.16	2.09	48,011
January 14, 2026	2.13	2.1	2.1	2.2	2.08	19,261
January 13, 2026	2.12	2.15	2.15	2.19	2.12	67,887
January 12, 2026	2.1	2.13	2.13	2.17	2.06	76,863
January 09, 2026	2.15	2.13	2.13	2.19	2.06	39,764
January 08, 2026	2.14	2.11	2.11	2.17	2.1	28,175
January 07, 2026	2.16	2.14	2.14	2.18	2.13	10,600
January 06, 2026	2.22	2.15	2.15	2.22	2.09	48,109
January 05, 2026	2.11	2.12	2.12	2.2	2.1	25,545
January 02, 2026	2.08	2.12	2.12	2.13	2.05	36,832
December 31, 2025	2.04	2.07	2.07	2.08	2.02	50,001
December 30, 2025	2.21	2.07	2.07	2.25	2.05	87,774
December 29, 2025	2.27	2.11	2.11	2.33	2.1	112,778
December 26, 2025	2.35	2.32	2.32	2.36	2.31	28,717
December 24, 2025	2.4	2.36	2.36	2.42	2.36	31,500
December 23, 2025	2.44	2.41	2.41	2.46	2.34	56,310
December 22, 2025	2.28	2.38	2.38	2.43	2.23	126,211
December 19, 2025	2.23	2.24	2.24	2.35	2.2	115,937
December 18, 2025	2.2	2.19	2.19	2.24	2.18	130,107
December 17, 2025	2.13	2.18	2.18	2.21	2.12	39,364
December 16, 2025	2.12	2.14	2.14	2.19	2.12	34,094
December 15, 2025	2.28	2.18	2.18	2.28	2.14	58,023
December 12, 2025	2.29	2.21	2.21	2.36	2.21	39,701
December 11, 2025	2.38	2.29	2.29	2.38	2.23	49,441
December 10, 2025	2.41	2.41	2.41	2.46	2.33	75,910
December 09, 2025	2.27	2.44	2.44	2.45	2.27	117,100
December 08, 2025	2.25	2.26	2.26	2.39	2.25	202,646
December 05, 2025	2.03	2.2	2.2	2.3	2.01	323,700
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

Castor Maritime Inc. (CTRM) NASDAQ