Dark

CTRM
Castor Maritime Inc. Common Stock
stock NASDAQ

At Close

May 14, 2025 3:57:30 PM EDT

2.34USD-4.131%(-0.10)87,590

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 14, 2025 9:04:30 AM EDT

2.50USD+2.398%(+0.06)126

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-14	2.4300	2.5573	2.330000	2.339200	-4.131%	87,590	0.000%
2025-05-13	2.4500	2.4995	2.400000	2.440000	+0.952%	25,647	-4.131%
2025-05-12	2.4100	2.5800	2.350000	2.417000	+5.546%	90,606	-3.219%
2025-05-09	2.1600	2.3000	2.150400	2.290000	+5.336%	85,705	+2.148%
2025-05-08	2.1400	2.2200	2.110700	2.174000	+2.547%	27,681	+7.599%
2025-05-07	2.2100	2.2100	2.110000	2.120000	-0.703%	11,774	+10.340%
2025-05-06	2.2500	2.3000	2.070000	2.135000	-5.111%	67,710	+9.564%
2025-05-05	2.2200	2.3000	2.100000	2.250000	+2.273%	187,327	+3.964%
2025-05-02	2.1400	2.2000	2.140000	2.200000	+2.804%	30,184	+6.327%
2025-05-01	2.1300	2.1920	2.130000	2.140000	-0.465%	16,804	+9.308%
2025-04-30	2.1500	2.2400	2.110000	2.150000	-2.273%	37,588	+8.800%
2025-04-29	2.2300	2.2359	2.160000	2.200000	-1.786%	8,900	+6.327%
2025-04-28	2.1900	2.2500	2.150600	2.240000	+2.752%	25,858	+4.429%
2025-04-25	2.1300	2.1888	2.130000	2.180000	0.000%	9,476	+7.303%
2025-04-24	2.1300	2.1924	2.120000	2.180000	+2.830%	22,766	+7.303%
2025-04-23	2.1200	2.1560	2.060000	2.120000	+0.952%	22,841	+10.340%
2025-04-22	2.1100	2.1886	2.070000	2.100000	-0.943%	26,339	+11.390%
2025-04-21	2.2100	2.2100	2.090000	2.120000	-1.395%	29,579	+10.340%
2025-04-17	2.1000	2.2155	2.090000	2.150000	-0.463%	22,219	+8.800%
2025-04-16	2.1905	2.2000	2.120000	2.160000	-1.370%	18,609	+8.296%
2025-04-15	2.2100	2.2198	2.150100	2.190000	-1.347%	19,818	+6.813%
2025-04-14	2.1000	2.2300	2.100000	2.219900	+4.466%	22,835	+5.374%
2025-04-11	2.0600	2.1500	2.050000	2.125000	+1.675%	24,229	+10.080%
2025-04-10	2.1600	2.1600	2.000000	2.090000	-2.336%	34,624	+11.923%
2025-04-09	2.0600	2.1700	1.980000	2.140000	+3.883%	143,239	+9.308%
2025-04-08	2.1800	2.1900	2.010000	2.060000	-2.370%	57,007	+13.553%
2025-04-07	2.1300	2.2800	2.010000	2.110000	-3.211%	80,428	+10.863%
2025-04-04	2.1400	2.2200	2.080000	2.180000	+1.869%	114,613	+7.303%
2025-04-03	2.2500	2.2900	2.140000	2.140000	-7.523%	59,861	+9.308%
2025-04-02	2.2300	2.3300	2.230000	2.314086	+2.848%	22,333	+1.085%
2025-04-01	2.2700	2.3400	2.160000	2.250000	-1.316%	58,407	+3.964%
2025-03-31	2.3600	2.4000	2.260000	2.280000	-3.797%	49,058	+2.596%
2025-03-28	2.4900	2.5334	2.350000	2.370000	-5.578%	37,749	-1.300%
2025-03-27	2.5200	2.5660	2.460000	2.510000	-0.791%	64,430	-6.805%
2025-03-26	2.5000	2.5800	2.460000	2.530000	+2.016%	101,880	-7.542%
2025-03-25	2.5200	2.6400	2.460000	2.480000	0.000%	66,713	-5.677%
2025-03-24	2.5400	2.6700	2.450000	2.480000	-3.125%	97,564	-5.677%
2025-03-21	2.5100	2.5700	2.500000	2.560000	+1.587%	318,011	-8.625%
2025-03-20	2.5200	2.5748	2.520000	2.520000	-0.982%	13,789	-7.175%
2025-03-19	2.5500	2.6490	2.500000	2.545000	-0.376%	66,688	-8.086%
2025-03-18	2.5300	2.6000	2.515500	2.554600	-1.746%	13,509	-8.432%
2025-03-17	2.5400	2.6500	2.450000	2.600000	+6.122%	114,863	-10.031%
2025-03-14	2.4500	2.4700	2.410000	2.450000	-0.810%	44,527	-4.522%
2025-03-13	2.3900	2.5400	2.370000	2.470000	+4.219%	71,756	-5.296%
2025-03-12	2.4400	2.4400	2.350000	2.370000	-2.869%	20,387	-1.300%
2025-03-11	2.4400	2.4700	2.390000	2.440000	+1.245%	33,581	-4.131%
2025-03-10	2.5600	2.6165	2.366300	2.410000	-6.950%	98,324	-2.938%
2025-03-07	2.4200	2.8400	2.390000	2.590000	+6.148%	106,691	-9.683%
2025-03-06	2.3600	2.4400	2.342200	2.440000	+2.521%	22,911	-4.131%
2025-03-05	2.3800	2.4400	2.330000	2.380000	0.000%	61,058	-1.714%
2025-03-04	2.4600	2.4663	2.350000	2.380000	-3.644%	29,665	-1.714%
2025-03-03	2.4400	2.6100	2.380000	2.470000	+2.066%	84,730	-5.296%
2025-02-28	2.4700	2.5010	2.351600	2.420000	-2.419%	63,928	-3.339%
2025-02-27	2.5000	2.5900	2.450200	2.480000	-0.800%	38,924	-5.677%
2025-02-26	2.5200	2.5900	2.450900	2.500000	-0.398%	25,391	-6.432%
2025-02-25	2.5400	2.5800	2.510000	2.510000	-2.713%	27,991	-6.805%
2025-02-24	2.6100	2.6495	2.550000	2.580000	-0.386%	43,493	-9.333%
2025-02-21	2.7300	2.7300	2.590000	2.590000	-4.779%	43,626	-9.683%
2025-02-20	2.8100	2.8384	2.700000	2.720000	-3.546%	26,756	-14.000%
2025-02-19	2.7000	2.9200	2.700000	2.820000	+5.421%	183,810	-17.050%
2025-02-18	2.6000	2.7300	2.600000	2.675000	+0.458%	35,857	-12.553%
2025-02-14	2.6500	2.7200	2.625000	2.662800	+0.105%	20,422	-12.153%
2025-02-13	2.6300	2.7000	2.600000	2.660000	+1.141%	27,585	-12.060%
2025-02-12	2.6000	2.6500	2.530000	2.630000	+0.762%	20,092	-11.057%
2025-02-11	2.6000	2.6300	2.580000	2.610100	-1.133%	28,907	-10.379%
2025-02-10	2.6500	2.6900	2.620000	2.640000	-1.124%	38,187	-11.394%
2025-02-07	2.6800	2.7500	2.655100	2.670000	-0.373%	28,282	-12.390%
2025-02-06	2.6800	2.7274	2.670000	2.680000	+0.972%	16,245	-12.716%
2025-02-05	2.6600	2.6700	2.602700	2.654200	+0.348%	18,097	-11.868%
2025-02-04	2.6300	2.7300	2.580000	2.645000	+0.189%	47,426	-11.561%
2025-02-03	2.5100	2.6400	2.470000	2.640000	+0.380%	65,999	-11.394%
2025-01-31	2.6900	2.6900	2.630000	2.630000	-2.230%	33,210	-11.057%
2025-01-30	2.6800	2.6950	2.653000	2.690000	+0.373%	14,176	-13.041%
2025-01-29	2.6700	2.7300	2.660000	2.680000	+0.375%	23,571	-12.716%
2025-01-28	2.6600	2.7100	2.660000	2.670000	+0.565%	17,988	-12.390%
2025-01-27	2.7500	2.7600	2.650000	2.655000	-3.455%	37,403	-11.895%
2025-01-24	2.7500	2.7722	2.713079	2.750000	0.000%	20,214	-14.938%
2025-01-23	2.7600	2.7600	2.720000	2.750000	-0.362%	29,682	-14.938%
2025-01-22	2.7800	2.8000	2.750000	2.760000	-1.429%	22,947	-15.246%
2025-01-21	2.8400	2.8400	2.720000	2.800000	+1.818%	78,750	-16.457%
2025-01-17	2.8100	2.8470	2.750000	2.750000	-2.135%	32,368	-14.938%
2025-01-16	2.8400	2.8600	2.770000	2.810000	-1.748%	14,861	-16.754%
2025-01-15	2.7800	2.8747	2.746900	2.860000	+4.380%	52,700	-18.210%
2025-01-14	2.7600	2.7800	2.711800	2.740000	-1.127%	26,697	-14.628%
2025-01-13	2.7600	2.8500	2.735000	2.771219	+0.406%	64,113	-15.589%
2025-01-10	2.7300	2.8100	2.710000	2.760000	+1.471%	57,054	-15.246%
2025-01-08	2.7900	2.8440	2.700000	2.720000	-2.509%	45,745	-14.000%
2025-01-07	2.9200	2.9600	2.780000	2.790000	-4.452%	76,119	-16.158%
2025-01-06	2.8600	2.9558	2.849000	2.920000	+2.098%	77,683	-19.890%
2025-01-03	2.9100	2.9100	2.770000	2.860000	0.000%	64,032	-18.210%
2025-01-02	2.7500	2.8793	2.750000	2.860000	+4.000%	78,469	-18.210%
2024-12-31	2.7600	2.8040	2.670000	2.750000	+0.733%	82,390	-14.938%
2024-12-30	2.8500	2.8600	2.710000	2.730000	-5.208%	77,236	-14.315%
2024-12-27	2.9100	2.9246	2.850400	2.880000	-1.031%	42,722	-18.778%
2024-12-26	2.8200	2.9800	2.820000	2.910000	+1.748%	49,972	-19.615%
2024-12-24	2.8100	2.8999	2.810000	2.860000	+0.704%	27,833	-18.210%
2024-12-23	2.8400	2.8700	2.799900	2.840000	-0.351%	54,904	-17.634%
2024-12-20	2.9300	2.9700	2.820600	2.850000	-2.730%	63,978	-17.923%
2024-12-19	3.0100	3.0400	2.870000	2.930000	-3.618%	64,750	-20.164%
2024-12-18	2.8000	3.1500	2.800000	3.040000	+8.961%	153,321	-23.053%
2024-12-17	2.9200	2.9300	2.770100	2.790000	-4.940%	91,328	-16.158%
2024-12-16	3.0000	3.0000	2.930000	2.935000	-3.770%	153,003	-20.300%
2024-12-13	3.3000	3.3040	2.830000	3.050000	-8.408%	202,864	-23.305%
2024-12-12	3.3500	3.4500	3.320000	3.330000	-1.479%	87,977	-29.754%
2024-12-11	3.4400	3.4587	3.350000	3.380000	-1.744%	41,000	-30.793%
2024-12-10	3.4000	3.5000	3.400000	3.440000	+0.111%	26,404	-32.000%
2024-12-09	3.4500	3.5000	3.380000	3.436200	+0.768%	48,903	-31.925%
2024-12-06	3.4100	3.4700	3.387000	3.410000	+0.294%	39,212	-31.402%
2024-12-05	3.4900	3.5500	3.400000	3.400000	-2.857%	51,757	-31.200%
2024-12-04	3.4400	3.5300	3.440000	3.500000	+1.744%	39,170	-33.166%
2024-12-03	3.4500	3.5600	3.430000	3.440000	-0.578%	61,169	-32.000%
2024-12-02	3.5800	3.6200	3.460000	3.460000	-3.621%	55,210	-32.393%
2024-11-29	3.4500	3.6400	3.450000	3.590000	+2.425%	55,840	-34.841%
2024-11-27	3.4900	3.5546	3.452500	3.505000	+0.718%	22,546	-33.261%
2024-11-26	3.5500	3.5900	3.480000	3.480000	-2.247%	48,653	-32.782%
2024-11-25	3.5700	3.6350	3.531500	3.560000	-0.280%	44,093	-34.292%
2024-11-22	3.4600	3.6195	3.460000	3.570000	+3.179%	40,457	-34.476%
2024-11-21	3.4300	3.5400	3.430000	3.460000	+0.290%	33,110	-32.393%
2024-11-20	3.4700	3.5000	3.430000	3.450000	-0.862%	37,536	-32.197%
2024-11-19	3.5200	3.5600	3.460000	3.480000	-1.695%	48,139	-32.782%
2024-11-18	3.5500	3.6300	3.520000	3.540000	0.000%	57,736	-33.921%
2024-11-15	3.6700	3.7400	3.540000	3.540000	-3.804%	65,877	-33.921%
2024-11-14	3.6200	4.1800	3.570000	3.680000	+1.099%	326,188	-36.435%
2024-11-13	3.6800	3.6900	3.600000	3.640000	-1.087%	89,619	-35.736%
2024-11-12	3.7300	3.7900	3.680000	3.680000	-2.387%	63,259	-36.435%
2024-11-11	3.8200	3.8515	3.728900	3.770000	-1.567%	99,246	-37.952%
2024-11-08	3.9000	3.9026	3.780000	3.830000	-1.795%	72,381	-38.924%
2024-11-07	3.9100	3.9300	3.890000	3.900000	-0.256%	37,252	-40.021%
2024-11-06	3.9900	3.9900	3.860400	3.910000	0.000%	37,172	-40.174%
2024-11-05	3.7900	3.9634	3.790000	3.910000	+3.439%	36,642	-40.174%
2024-11-04	3.8700	3.8700	3.780000	3.780000	-2.828%	60,804	-38.116%
2024-11-01	3.9100	3.9284	3.870000	3.890000	+0.517%	21,016	-39.866%
2024-10-31	3.9000	3.9500	3.860000	3.870000	-1.527%	40,280	-39.556%
2024-10-30	3.9500	3.9700	3.900000	3.930000	-0.254%	39,798	-40.478%
2024-10-29	3.9600	4.0098	3.940000	3.940000	-1.500%	30,114	-40.629%
2024-10-28	4.0400	4.0480	3.970000	4.000000	-0.990%	35,308	-41.520%
2024-10-25	4.0100	4.0593	3.930000	4.040000	+0.748%	72,802	-42.099%
2024-10-24	4.0600	4.1300	3.980000	4.010000	-1.716%	41,899	-41.666%
2024-10-23	4.1800	4.1800	4.060000	4.080000	-2.625%	38,689	-42.667%
2024-10-22	4.1100	4.1900	4.060000	4.190000	+1.453%	63,503	-44.172%
2024-10-21	4.1200	4.1400	4.030000	4.130000	+1.225%	29,691	-43.361%
2024-10-18	4.0800	4.1100	4.049600	4.080000	-0.730%	33,212	-42.667%
2024-10-17	4.0800	4.1499	4.030000	4.110000	+0.735%	32,856	-43.085%
2024-10-16	4.0000	4.1000	3.998688	4.080000	+2.000%	59,560	-42.667%
2024-10-15	4.0500	4.0600	3.990000	4.000000	-1.235%	52,576	-41.520%
2024-10-14	4.0800	4.1000	4.010000	4.050000	-0.978%	34,048	-42.242%
2024-10-11	3.9600	4.1000	3.960000	4.090000	+2.764%	35,470	-42.807%
2024-10-10	4.0300	4.0750	3.940100	3.980000	-2.211%	48,421	-41.226%
2024-10-09	4.0600	4.1000	4.030000	4.070000	-1.214%	35,710	-42.526%
2024-10-08	4.0500	4.1900	4.050000	4.120000	+0.488%	21,164	-43.223%
2024-10-07	4.1100	4.1800	4.030000	4.100000	0.000%	53,014	-42.946%
2024-10-04	4.1800	4.2473	4.100000	4.100000	-1.442%	32,248	-42.946%
2024-10-03	4.3000	4.3200	4.120000	4.160000	-3.030%	36,134	-43.769%
2024-10-02	4.1500	4.3900	4.080000	4.290000	+3.373%	125,818	-45.473%
2024-10-01	4.2400	4.2555	4.143855	4.150000	-1.659%	72,308	-43.634%
2024-09-30	4.0700	4.3400	4.070000	4.220000	+2.676%	81,363	-44.569%
2024-09-27	4.0500	4.1500	4.020000	4.110000	+1.232%	35,842	-43.085%
2024-09-26	3.9700	4.1100	3.940000	4.060000	+2.785%	55,252	-42.384%
2024-09-25	4.1100	4.2200	3.920000	3.950000	-2.709%	55,797	-40.780%
2024-09-24	4.0300	4.1418	3.960000	4.060000	+0.247%	30,287	-42.384%
2024-09-23	4.0000	4.2300	3.910100	4.050000	+0.746%	59,997	-42.242%
2024-09-20	4.2700	4.3200	4.010000	4.020000	-6.944%	70,203	-41.811%
2024-09-19	4.2200	4.3500	4.140000	4.320000	+1.887%	24,508	-45.852%
2024-09-18	4.2200	4.2500	4.150600	4.240000	-0.235%	20,141	-44.830%
2024-09-17	4.2100	4.3000	3.920000	4.250000	+1.918%	167,562	-44.960%
2024-09-16	4.2700	4.3000	4.140000	4.170000	-3.472%	54,024	-43.904%
2024-09-13	4.4800	4.4800	4.200000	4.320000	-2.483%	99,456	-45.852%
2024-09-12	4.4500	4.4800	4.400000	4.430000	+0.226%	23,182	-47.196%
2024-09-11	4.4700	4.5500	4.368400	4.420000	-0.674%	57,919	-47.077%
2024-09-10	4.3400	4.5500	4.330100	4.450000	+3.007%	28,938	-47.434%
2024-09-09	4.3800	4.5250	4.300000	4.320100	-1.816%	52,109	-45.853%
2024-09-06	4.5300	4.5300	4.392100	4.400000	-3.084%	19,612	-46.836%
2024-09-05	4.3600	4.6400	4.330000	4.540000	+3.653%	57,694	-48.476%
2024-09-04	4.4300	4.5100	4.340000	4.380000	-2.882%	74,183	-46.594%
2024-09-03	4.4700	4.5300	4.320000	4.510000	-0.661%	79,476	-48.133%
2024-08-30	4.5400	4.5800	4.490000	4.540000	-0.873%	29,373	-48.476%
2024-08-29	4.6200	4.6586	4.540000	4.580000	-2.345%	19,118	-48.926%
2024-08-28	4.7900	4.8052	4.660000	4.690000	-2.292%	33,338	-50.124%
2024-08-27	4.9200	4.9800	4.800000	4.800000	-2.676%	19,979	-51.267%
2024-08-26	4.8300	4.9800	4.780000	4.932000	+2.536%	40,232	-52.571%
2024-08-23	4.8800	4.9300	4.760000	4.810000	-1.232%	18,315	-51.368%
2024-08-22	5.0000	5.0200	4.830000	4.870000	-1.815%	24,257	-51.967%
2024-08-21	5.0500	5.0762	4.840000	4.960000	-1.392%	20,453	-52.839%
2024-08-20	4.8500	5.0400	4.850000	5.030000	+3.926%	29,113	-53.495%
2024-08-19	4.7300	4.8496	4.700600	4.840000	+3.863%	60,248	-51.669%
2024-08-16	4.8500	4.8500	4.646000	4.660000	-2.510%	103,094	-49.803%
2024-08-15	4.9500	4.9500	4.740000	4.780000	-2.846%	45,362	-51.063%
2024-08-14	5.1000	5.2000	4.870000	4.920000	-4.280%	52,919	-52.455%
2024-08-13	5.1900	5.2500	5.010000	5.140000	-1.344%	23,332	-54.490%
2024-08-12	4.9700	5.2400	4.959000	5.210000	+4.409%	29,720	-55.102%
2024-08-09	5.0000	5.0800	4.910000	4.990000	-0.992%	17,886	-53.122%
2024-08-08	4.7000	5.1500	4.688300	5.040000	+8.855%	58,121	-53.587%
2024-08-07	4.7200	4.7312	4.610000	4.630000	-2.114%	20,729	-49.477%
2024-08-06	4.6000	4.8500	4.500000	4.730000	+2.826%	45,966	-50.545%
2024-08-05	4.7100	4.7400	4.460000	4.600000	-6.504%	69,620	-49.148%
2024-08-02	5.1300	5.1754	4.860000	4.920000	-6.994%	68,858	-52.455%
2024-08-01	5.3500	5.4900	5.100000	5.290000	-2.037%	62,596	-55.781%
2024-07-31	5.0000	5.4000	4.980000	5.400000	+7.249%	103,495	-56.681%
2024-07-30	4.9200	5.0400	4.850100	5.035000	+2.755%	48,657	-53.541%
2024-07-29	4.9000	4.9900	4.810000	4.900000	+2.083%	37,787	-52.261%
2024-07-26	4.7500	4.8496	4.680000	4.800000	+0.840%	26,102	-51.267%
2024-07-25	4.8600	4.8600	4.650000	4.760000	0.000%	18,932	-50.857%
2024-07-24	4.9800	4.9800	4.740000	4.760000	-2.758%	22,625	-50.857%
2024-07-23	4.9500	4.9500	4.760000	4.895000	-1.310%	39,287	-52.212%
2024-07-22	4.5000	4.9600	4.450100	4.960000	+10.222%	65,161	-52.839%
2024-07-19	4.4800	4.5600	4.460000	4.500000	-1.099%	49,179	-48.018%
2024-07-18	4.6500	4.7613	4.520000	4.550000	-3.191%	23,989	-48.589%
2024-07-17	4.8100	4.8100	4.590000	4.700000	-1.053%	34,004	-50.230%
2024-07-16	4.5000	4.7800	4.480000	4.750000	+5.556%	84,126	-50.754%
2024-07-15	4.5200	4.5600	4.460000	4.500000	+0.223%	51,172	-48.018%
2024-07-12	4.5000	4.5299	4.440100	4.490000	-0.883%	50,110	-47.902%
2024-07-11	4.5500	4.6200	4.479800	4.530000	+0.667%	29,087	-48.362%
2024-07-10	4.4600	4.6197	4.460000	4.500000	-0.881%	41,978	-48.018%
2024-07-09	4.4200	4.5813	4.420000	4.540000	+2.715%	28,197	-48.476%
2024-07-08	4.5200	4.5700	4.400000	4.420000	-2.212%	57,821	-47.077%
2024-07-05	4.7700	4.7700	4.480000	4.520000	-6.224%	63,875	-48.248%
2024-07-03	4.6000	4.8999	4.570000	4.820000	+5.702%	33,287	-51.469%
2024-07-02	4.6600	4.6600	4.520100	4.560000	-1.724%	53,340	-48.702%
2024-07-01	4.6300	4.7094	4.582100	4.640000	+0.870%	40,194	-49.586%
2024-06-28	4.6900	4.9836	4.600000	4.600000	-3.361%	49,222	-49.148%
2024-06-27	4.9500	4.9500	4.720000	4.760000	-2.475%	49,339	-50.857%
2024-06-26	4.8900	4.9680	4.832700	4.880800	+0.222%	36,632	-52.073%
2024-06-25	4.8100	5.2500	4.810000	4.870000	0.000%	68,315	-51.967%
2024-06-24	4.8300	4.9899	4.775000	4.870000	+0.828%	65,801	-51.967%
2024-06-21	4.9000	4.9600	4.800000	4.830000	-0.412%	66,226	-51.569%
2024-06-20	4.7100	4.8500	4.650000	4.850000	+4.301%	76,181	-51.769%
2024-06-18	4.7200	4.8760	4.610000	4.650000	-1.064%	62,063	-49.695%
2024-06-17	4.3000	4.7200	4.290000	4.700000	+15.479%	197,464	-50.230%
2024-06-14	4.2500	4.2500	4.020000	4.070000	-4.238%	40,811	-42.526%
2024-06-13	4.3900	4.4200	4.240000	4.250100	-4.277%	43,647	-44.961%
2024-06-12	4.4900	4.5200	4.300000	4.440000	-1.770%	44,145	-47.315%
2024-06-11	4.5300	4.5650	4.520000	4.520000	-1.952%	23,656	-48.248%
2024-06-10	4.5000	4.7900	4.470000	4.610000	+0.436%	33,878	-49.258%
2024-06-07	4.7200	4.7500	4.535000	4.590000	-4.375%	52,452	-49.037%
2024-06-06	4.7300	4.8304	4.610000	4.800000	+1.053%	41,795	-51.267%
2024-06-05	4.6000	4.8638	4.600000	4.750000	+4.396%	73,482	-50.754%
2024-06-04	4.5700	4.5900	4.510000	4.550000	-0.438%	41,017	-48.589%
2024-06-03	4.5100	4.8000	4.510000	4.570000	-1.720%	60,385	-48.814%
2024-05-31	4.6500	4.7000	4.420000	4.650000	-0.641%	91,084	-49.695%
2024-05-30	4.3300	4.6900	4.260000	4.680000	+8.083%	80,663	-50.017%
2024-05-29	4.4300	4.5600	4.250000	4.330000	-6.882%	66,449	-45.977%
2024-05-28	3.8800	4.6800	3.830000	4.650000	+18.170%	217,023	-49.695%
2024-05-24	3.8000	4.0600	3.750000	3.935000	+3.281%	54,470	-40.554%
2024-05-23	3.9800	3.9800	3.800000	3.810000	-2.806%	33,415	-38.604%
2024-05-22	3.9200	4.0000	3.880000	3.920000	-2.730%	47,338	-40.327%
2024-05-21	3.9100	4.1100	3.800100	4.030000	+2.545%	82,051	-41.955%
2024-05-20	3.9500	4.0897	3.840500	3.930000	-0.506%	67,677	-40.478%
2024-05-17	4.0100	4.2200	3.750000	3.950000	-3.423%	113,747	-40.780%
2024-05-16	3.6500	4.3250	3.550000	4.090000	+15.211%	422,057	-42.807%
2024-05-15	3.7300	3.7600	3.540000	3.550000	-4.570%	72,213	-34.107%
2024-05-14	3.8600	3.9600	3.700000	3.720000	-3.377%	74,981	-37.118%
2024-05-13	3.5600	3.9500	3.560000	3.850000	+6.944%	95,842	-39.242%
2024-05-10	3.5400	3.6000	3.520000	3.600000	+2.273%	26,999	-35.022%
2024-05-09	3.6100	3.6100	3.370000	3.520000	-2.493%	37,686	-33.545%
2024-05-08	3.5500	3.6999	3.550000	3.610000	+3.736%	81,355	-35.202%
2024-05-07	3.2000	3.6300	3.200000	3.480000	+8.411%	132,047	-32.782%
2024-05-06	3.1500	3.2400	3.150000	3.210000	+1.582%	13,761	-27.128%
2024-05-03	3.1300	3.2500	3.120000	3.160000	+1.608%	72,487	-25.975%
2024-05-02	3.0400	3.1800	3.040000	3.110000	+2.471%	80,718	-24.785%
2024-05-01	3.1300	3.1800	3.035000	3.035000	-3.035%	54,748	-22.926%
2024-04-30	3.2500	3.3100	3.130000	3.130000	-3.395%	28,645	-25.265%
2024-04-29	3.2500	3.2900	3.190000	3.240000	+0.310%	33,524	-27.802%
2024-04-26	3.2800	3.3000	3.215000	3.230000	0.000%	43,180	-27.579%
2024-04-25	3.2100	3.2709	3.160000	3.230000	-0.920%	28,808	-27.579%
2024-04-24	3.2500	3.3835	3.120000	3.260000	-0.610%	103,250	-28.245%
2024-04-23	3.3000	3.3700	3.250000	3.280000	-0.606%	60,082	-28.683%
2024-04-22	3.3600	3.6050	3.030000	3.300000	-2.077%	148,350	-29.115%
2024-04-19	3.4500	3.5900	3.350000	3.370000	-2.035%	55,019	-30.588%
2024-04-18	3.5100	3.6500	3.400100	3.440000	-1.994%	29,947	-32.000%
2024-04-17	3.6000	3.6100	3.500000	3.510000	-3.039%	29,780	-33.356%
2024-04-16	3.5500	3.7300	3.370000	3.620000	+2.260%	167,306	-35.381%
2024-04-15	3.6500	3.7700	3.540000	3.540000	-4.582%	93,053	-33.921%
2024-04-12	3.5500	3.7100	3.516700	3.710000	+4.213%	62,372	-36.949%
2024-04-11	3.6000	3.6400	3.530000	3.560000	-0.559%	44,622	-34.292%
2024-04-10	3.6100	3.6400	3.560000	3.580000	-0.831%	37,996	-34.659%
2024-04-09	3.7000	3.7000	3.600000	3.610000	-2.432%	39,864	-35.202%
2024-04-08	3.7000	3.7700	3.600000	3.700000	+1.093%	65,770	-36.778%
2024-04-05	3.6500	3.7100	3.600000	3.660000	0.000%	43,441	-36.087%
2024-04-04	3.7500	3.8300	3.660000	3.660000	-3.175%	71,686	-36.087%
2024-04-03	3.6500	4.0000	3.610000	3.780000	+3.570%	130,714	-38.116%
2024-04-02	3.5200	3.7000	3.455500	3.649700	+3.685%	116,413	-35.907%
2024-04-01	3.4500	3.5700	3.450000	3.520000	+2.326%	64,889	-33.545%
2024-03-28	3.4300	3.5600	3.350000	3.440000	-3.641%	160,757	-32.000%
2024-03-27	3.2900	3.6329	3.060000	3.570000	+1.971%	222,603	-34.476%
2024-03-26	3.6000	3.8000	3.500000	3.501000	-2.750%	104,346	-33.185%
2024-03-25	4.0000	4.0000	3.500000	3.600000	-10.581%	196,362	-35.022%
2024-03-22	4.1000	4.1780	4.010000	4.026000	-1.565%	24,676	-41.898%
2024-03-21	4.0490	4.2000	4.046000	4.090000	-0.122%	23,275	-42.807%
2024-03-20	4.1300	4.1600	4.043000	4.095000	+1.361%	40,674	-42.877%
2024-03-19	4.1070	4.1880	4.010000	4.040000	-1.655%	28,141	-42.099%
2024-03-18	4.2000	4.2910	4.101000	4.108000	+0.195%	22,522	-43.057%
2024-03-15	4.2100	4.4000	4.100000	4.100000	-4.740%	48,056	-42.946%
2024-03-14	4.2080	4.4900	4.208000	4.304000	+0.116%	38,960	-45.651%
2024-03-13	4.2000	4.4300	4.100000	4.299000	+1.583%	41,265	-45.587%
2024-03-12	4.2000	4.3800	4.200000	4.232000	+0.189%	30,983	-44.726%
2024-03-11	4.3010	4.3900	4.220000	4.224000	-1.790%	27,708	-44.621%
2024-03-08	4.4410	4.4500	4.269000	4.301000	-1.511%	50,751	-45.613%
2024-03-07	4.3010	4.4890	4.301000	4.367000	+1.170%	27,113	-46.435%
2024-03-06	4.4110	4.4390	4.300000	4.316500	-1.920%	22,596	-45.808%
2024-03-05	4.4000	4.4500	4.310000	4.401000	-1.101%	32,331	-46.848%
2024-03-04	4.4260	4.6500	4.350000	4.450000	-2.434%	51,924	-47.434%
2024-03-01	4.4630	4.5970	4.320000	4.561000	+2.230%	44,094	-48.713%
2024-02-29	4.4000	4.5500	4.361000	4.461500	-0.590%	45,341	-47.569%
2024-02-28	4.4000	4.4880	4.230000	4.488000	+1.058%	50,171	-47.879%
2024-02-27	4.4280	4.5000	4.295000	4.441000	+0.294%	33,485	-47.327%
2024-02-26	4.5880	4.7000	4.306000	4.428000	-1.161%	52,644	-47.173%
2024-02-23	4.0000	4.5000	4.000000	4.480000	+12.989%	103,724	-47.786%
2024-02-22	4.0140	4.1040	3.900000	3.965000	-3.198%	60,595	-41.004%
2024-02-21	4.1600	4.2790	4.013000	4.096000	-1.538%	36,137	-42.891%
2024-02-20	4.2000	4.3350	4.103000	4.160000	-4.037%	40,796	-43.769%
2024-02-16	4.3500	4.3800	4.200000	4.335000	-1.027%	64,489	-46.039%
2024-02-15	4.3500	4.4500	4.250000	4.380000	+0.069%	27,798	-46.594%
2024-02-14	4.3970	4.4100	4.257100	4.377000	+0.598%	22,056	-46.557%
2024-02-13	4.3000	4.5000	4.250000	4.351000	-1.069%	53,253	-46.238%
2024-02-12	4.5480	4.5990	4.200000	4.398000	-3.341%	56,954	-46.812%
2024-02-09	4.5500	4.5500	4.488000	4.550000	0.000%	25,262	-48.589%
2024-02-08	4.5000	4.6000	4.479000	4.550000	+1.336%	19,673	-48.589%
2024-02-07	4.6750	4.7216	4.209000	4.490000	-4.307%	67,581	-47.902%
2024-02-06	4.6000	4.7100	4.510000	4.692100	-0.211%	45,701	-50.146%
2024-02-05	4.8310	4.9990	4.700000	4.702000	-4.625%	34,138	-50.251%
2024-02-02	4.7880	5.0000	4.775000	4.930000	+2.730%	26,664	-52.552%
2024-02-01	5.1000	5.1000	4.750000	4.799000	-2.101%	28,414	-51.257%
2024-01-31	4.9000	5.0230	4.810000	4.902000	-2.409%	34,588	-52.281%
2024-01-30	4.9980	5.1260	4.923000	5.023000	-2.523%	31,860	-53.430%
2024-01-29	4.9000	5.2000	4.550000	5.153000	+3.640%	78,411	-54.605%
2024-01-26	5.1900	5.2000	4.846000	4.972000	-4.366%	37,709	-52.953%
2024-01-25	5.1300	5.2990	4.950000	5.199000	+2.343%	46,163	-55.007%
2024-01-24	4.9290	5.2550	4.740000	5.080000	+5.745%	62,382	-53.953%
2024-01-23	4.5220	4.8540	4.522000	4.804000	+2.453%	26,635	-51.307%
2024-01-22	4.5000	4.6890	4.400000	4.689000	+2.157%	39,826	-50.113%
2024-01-19	4.7700	4.9500	4.500000	4.590000	-4.375%	68,311	-49.037%
2024-01-18	5.1100	5.1100	4.750000	4.800000	-3.069%	27,014	-51.267%
2024-01-17	4.9910	5.0000	4.700000	4.952000	-1.512%	37,191	-52.763%
2024-01-16	5.0000	5.5000	5.000000	5.028000	-0.554%	86,723	-53.477%
2024-01-12	5.0120	5.2700	4.870000	5.056000	+1.526%	65,477	-53.734%
2024-01-11	5.2770	5.2770	4.848000	4.980000	-5.628%	69,799	-53.028%
2024-01-10	5.6000	5.6000	5.055000	5.277000	-5.633%	69,409	-55.672%
2024-01-09	5.8550	5.8550	5.400000	5.592000	-4.492%	74,831	-58.169%
2024-01-08	6.0000	6.0000	5.353000	5.855000	-2.886%	141,174	-60.048%
2024-01-05	5.8900	6.3000	5.806000	6.029000	+0.887%	104,135	-61.201%
2024-01-04	5.9500	6.5000	5.700000	5.976000	+2.592%	279,388	-60.857%
2024-01-03	5.1000	6.0000	5.100000	5.825000	+19.121%	475,431	-59.842%
2024-01-02	4.2010	6.3480	4.150000	4.890000	+15.059%	738,547	-52.164%
2023-12-29	4.0000	4.3000	3.990000	4.250000	+2.906%	72,919	-44.960%
2023-12-28	4.0330	4.2000	4.033000	4.130000	+0.048%	34,258	-43.361%
2023-12-27	4.1600	4.2000	4.070000	4.128000	-2.733%	75,435	-43.333%
2023-12-26	4.4850	4.4870	4.150000	4.244000	-6.869%	72,963	-44.882%
2023-12-22	4.5000	4.7490	4.499000	4.557000	+0.729%	101,298	-48.668%
2023-12-21	4.2600	4.5760	4.180000	4.524000	+7.714%	68,337	-48.294%
2023-12-20	4.1150	4.4490	4.109000	4.200000	+1.083%	62,265	-44.305%
2023-12-19	4.2620	4.3490	4.080000	4.155000	-1.912%	57,066	-43.702%
2023-12-18	4.3570	4.5000	4.200000	4.236000	-0.796%	65,794	-44.778%
2023-12-15	4.0380	4.4440	4.001000	4.270000	+6.723%	105,551	-45.218%
2023-12-14	3.9000	4.1000	3.900000	4.001000	-2.367%	39,147	-41.535%
2023-12-13	4.0780	4.0980	3.713000	4.098000	+0.861%	41,103	-42.918%
2023-12-12	3.8500	4.2000	3.762300	4.063000	+10.528%	83,586	-42.427%
2023-12-11	3.9000	4.0000	3.629000	3.676000	-8.580%	63,305	-36.366%
2023-12-08	3.9500	4.1000	3.950000	4.021000	+0.025%	27,708	-41.825%
2023-12-07	4.1000	4.1970	3.902000	4.020000	-1.951%	63,203	-41.811%
2023-12-06	4.1040	4.4390	3.910000	4.100000	-1.205%	93,090	-42.946%
2023-12-05	4.4490	4.4490	4.139000	4.150000	-7.778%	73,950	-43.634%
2023-12-04	4.0000	4.5000	3.882000	4.500000	+20.353%	165,219	-48.018%
2023-12-01	3.3620	3.8000	3.310000	3.739000	+10.818%	107,079	-37.438%
2023-11-30	3.5900	3.5900	3.310000	3.374000	+3.497%	32,134	-30.670%
2023-11-29	3.1800	3.6000	3.050000	3.260000	+3.492%	198,039	-28.245%
2023-11-28	3.0600	3.1800	3.010000	3.150000	+0.929%	52,974	-25.740%
2023-11-27	3.1700	3.1730	3.100000	3.121000	-1.639%	31,942	-25.050%
2023-11-24	3.1500	3.1950	3.150000	3.173000	+2.124%	12,837	-26.278%
2023-11-22	3.0700	3.1950	3.041000	3.107000	+0.355%	25,337	-24.712%
2023-11-21	3.1000	3.1300	3.003000	3.096000	+0.913%	35,514	-24.444%

.dark-mode .Wc8X58{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wc8X58{ color: #333333; background-color: white; border: 2px solid #333333; }CTRMCastor Maritime Inc. Common Stockstock NASDAQ

CTRM
Castor Maritime Inc. Common Stock
stock NASDAQ