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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Castor Maritime Inc. (CTRM) NASDAQ