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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	2.02	1.99	1.99	2.04	1.97	22,353
September 09, 2025	1.96	1.99	1.99	2.09	1.91	111,031
September 08, 2025	2	1.93	1.93	2	1.91	54,625
September 05, 2025	2.01	1.97	1.97	2.04	1.95	71,446
September 04, 2025	2.03	2.03	2.03	2.09	2.03	35,049
September 03, 2025	2.08	2.02	2.02	2.1	2.02	33,200
September 02, 2025	2.09	2.06	2.06	2.09	2.06	32,000
August 29, 2025	2.14	2.13	2.13	2.17	2.07	33,700
August 28, 2025	2.14	2.13	2.13	2.18	2.13	15,074
August 27, 2025	2.19	2.14	2.14	2.19	2.14	15,969
August 26, 2025	2.18	2.19	2.19	2.19	2.14	7,000
August 25, 2025	2.17	2.17	2.17	2.2	2.16	35,492
August 22, 2025	2.19	2.19	2.19	2.2	2.16	19,121
August 21, 2025	2.17	2.2	2.2	2.2	2.11	22,686
August 20, 2025	2.23	2.16	2.16	2.23	2.15	29,122
August 19, 2025	2.14	2.23	2.23	2.25	2.14	52,529
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

Castor Maritime Inc. (CTRM) NASDAQ