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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.11	2.15	2.15	2.15	2.09	48,143
August 15, 2025	2.08	2.09	2.09	2.12	2.08	18,509
August 14, 2025	2.14	2.11	2.11	2.14	2.08	28,742
August 13, 2025	2.1	2.12	2.12	2.13	2.09	19,595
August 12, 2025	2.12	2.08	2.08	2.13	2.07	58,317
August 11, 2025	2.16	2.12	2.12	2.18	2.11	32,925
August 08, 2025	2.14	2.12	2.12	2.14	2.12	17,603
August 07, 2025	2.12	2.12	2.12	2.13	2.11	23,500
August 06, 2025	2.13	2.13	2.13	2.14	2.12	18,736
August 05, 2025	2.15	2.17	2.17	2.17	2.15	25,797
August 04, 2025	2.16	2.15	2.15	2.16	2.15	24,900
August 01, 2025	2.15	2.17	2.17	2.2	2.12	49,701
July 31, 2025	2.22	2.17	2.17	2.24	2.16	43,385
July 30, 2025	2.25	2.23	2.23	2.26	2.21	29,500
July 29, 2025	2.27	2.23	2.23	2.28	2.22	24,118
July 28, 2025	2.31	2.27	2.27	2.33	2.25	47,600
July 25, 2025	2.33	2.31	2.31	2.37	2.31	19,717
July 24, 2025	2.39	2.39	2.39	2.39	2.31	23,908
July 23, 2025	2.4	2.39	2.39	2.43	2.36	44,779
July 22, 2025	2.38	2.41	2.41	2.44	2.35	30,924
July 21, 2025	2.31	2.36	2.36	2.39	2.28	30,392
July 18, 2025	2.33	2.33	2.33	2.35	2.25	35,450
July 17, 2025	2.37	2.33	2.33	2.43	2.31	27,786
July 16, 2025	2.39	2.37	2.37	2.41	2.36	37,416
July 15, 2025	2.43	2.39	2.39	2.43	2.39	18,000
July 14, 2025	2.39	2.42	2.42	2.43	2.39	29,350
July 11, 2025	2.36	2.39	2.39	2.43	2.36	24,549
July 10, 2025	2.31	2.38	2.38	2.44	2.28	60,528
July 09, 2025	2.26	2.33	2.33	2.33	2.24	40,828
July 08, 2025	2.19	2.26	2.26	2.26	2.18	32,748
July 07, 2025	2.25	2.18	2.18	2.25	2.15	59,841
July 03, 2025	2.21	2.27	2.27	2.3	2.21	40,000
July 02, 2025	2.11	2.2	2.2	2.23	2.11	45,657
July 01, 2025	2.11	2.13	2.13	2.16	2.11	22,400
June 30, 2025	2.16	2.14	2.14	2.18	2.09	26,064
June 27, 2025	2.13	2.15	2.15	2.2	2.09	63,300
June 26, 2025	2.14	2.15	2.15	2.29	2.11	127,257
June 25, 2025	2.2	2.1	2.1	2.33	2.09	216,682
June 24, 2025	2.27	2.22	2.22	2.29	2.2	32,959
June 23, 2025	2.28	2.28	2.28	2.31	2.21	59,262
June 20, 2025	2.36	2.27	2.27	2.38	2.25	48,193
June 18, 2025	2.34	2.37	2.37	2.45	2.28	44,501
June 17, 2025	2.31	2.33	2.33	2.45	2.31	102,870
June 16, 2025	2.35	2.37	2.37	2.5	2.3	209,700
June 13, 2025	2.37	2.49	2.49	2.56	2.28	174,407
June 12, 2025	2.32	2.31	2.31	2.35	2.29	22,092
June 11, 2025	2.39	2.34	2.34	2.4	2.33	19,226
June 10, 2025	2.27	2.38	2.38	2.4	2.27	34,456
June 09, 2025	2.26	2.3	2.3	2.34	2.26	11,000
June 06, 2025	2.31	2.26	2.26	2.36	2.26	24,400
June 05, 2025	2.33	2.32	2.32	2.38	2.32	35,309
June 04, 2025	2.36	2.35	2.35	2.44	2.3	99,500
June 03, 2025	2.36	2.36	2.36	2.4	2.32	29,422
June 02, 2025	2.23	2.34	2.34	2.42	2.14	179,900
May 30, 2025	2.19	2.19	2.19	2.44	2.12	179,000
May 29, 2025	2.24	2.24	2.24	2.25	2.2	12,312
May 28, 2025	2.19	2.2	2.2	2.25	2.19	16,572
May 27, 2025	2.18	2.2	2.2	2.23	2.17	64,946
May 23, 2025	2.14	2.17	2.17	2.19	2.12	15,703
May 22, 2025	2.13	2.13	2.13	2.17	2.1	25,261

Castor Maritime Inc. (CTRM) NASDAQ