Dark

CTRM
Castor Maritime Inc. Common Stock
stock NASDAQ

At Close

Aug 4, 2026 3:59:30 PM EDT

2.10USD+0.962%(+0.02)25,733

1.78Bid 2.49Ask 0.71Spread

Pre-market

Aug 4, 2026 9:24:30 AM EDT

2.06USD-0.962%(-0.02)0

After-hours

Aug 5, 2026 4:44:30 PM EDT

2.07USD-1.429%(-0.03)532

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	2.1000	2.1100	2.030000	2.100000	+0.962%	36,506	0.000%
2026-08-03	1.9800	2.0800	1.913700	2.080000	+6.667%	34,481	+0.962%
2026-07-31	1.9800	1.9800	1.910000	1.950000	-0.510%	13,886	+7.692%
2026-07-30	1.9300	1.9700	1.880000	1.960000	+3.704%	35,551	+7.143%
2026-07-29	1.8900	1.9193	1.850000	1.890000	0.000%	27,257	+11.111%
2026-07-28	1.9100	1.9100	1.870000	1.890000	+1.613%	15,135	+11.111%
2026-07-27	1.8700	1.9300	1.850000	1.860000	-0.535%	13,884	+12.903%
2026-07-24	1.8700	1.9100	1.839100	1.870000	+0.538%	38,366	+12.299%
2026-07-23	1.9400	2.0000	1.830000	1.860000	-3.627%	60,214	+12.903%
2026-07-22	1.9800	2.0800	1.910000	1.930000	-3.980%	17,202	+8.808%
2026-07-21	1.9300	2.0900	1.930000	2.010000	+3.077%	47,096	+4.478%
2026-07-20	1.9700	1.9797	1.900000	1.950000	-1.515%	30,871	+7.692%
2026-07-17	1.9600	1.9900	1.830000	1.980000	-0.503%	83,976	+6.061%
2026-07-16	2.0200	2.1200	1.975000	1.990000	-2.451%	17,276	+5.528%
2026-07-15	2.0600	2.1077	2.010000	2.040000	-1.449%	21,016	+2.941%
2026-07-14	2.0600	2.0999	2.030100	2.070000	+0.976%	16,629	+1.449%
2026-07-13	2.1400	2.1400	2.020000	2.050000	-4.651%	37,451	+2.439%
2026-07-10	2.1300	2.2200	2.130000	2.150000	-0.463%	19,686	-2.326%
2026-07-09	2.2100	2.2200	2.140000	2.160000	-3.139%	35,808	-2.778%
2026-07-08	2.2000	2.2838	2.180000	2.230000	-0.446%	12,422	-5.830%
2026-07-07	2.4000	2.4000	2.235000	2.240000	-5.684%	35,446	-6.250%
2026-07-06	2.2700	2.4625	2.210000	2.375000	+5.088%	144,099	-11.579%
2026-07-02	2.1400	2.2706	2.135000	2.260000	+6.353%	47,842	-7.080%
2026-07-01	2.0700	2.2100	2.060000	2.125000	+1.190%	28,651	-1.176%
2026-06-30	2.1000	2.1200	2.060000	2.100000	-0.943%	13,715	0.000%
2026-06-29	2.1400	2.1400	2.050000	2.120000	0.000%	27,393	-0.943%
2026-06-26	2.0000	2.2000	2.000000	2.120000	+6.533%	98,876	-0.943%
2026-06-25	2.0900	2.1400	1.989900	1.990000	-4.785%	21,869	+5.528%
2026-06-24	2.0900	2.1625	2.060000	2.090000	-0.476%	25,575	+0.478%
2026-06-23	2.0700	2.1400	2.040000	2.100000	-0.943%	24,542	0.000%
2026-06-22	2.1300	2.3000	2.120000	2.120000	-1.395%	96,167	-0.943%
2026-06-18	2.1600	2.1761	2.090000	2.150000	+2.871%	40,994	-2.326%
2026-06-17	2.1600	2.2455	2.060000	2.090000	-0.948%	55,337	+0.478%
2026-06-16	2.2200	2.2865	2.110000	2.110000	-6.637%	37,713	-0.474%
2026-06-15	2.2700	2.3000	2.230000	2.260000	+3.670%	50,310	-7.080%
2026-06-12	2.1300	2.2500	2.100000	2.180000	+2.347%	48,381	-3.670%
2026-06-11	2.1000	2.1800	2.060000	2.130000	+1.429%	24,853	-1.408%
2026-06-10	2.1300	2.1700	2.100000	2.100000	-3.670%	15,566	0.000%
2026-06-09	2.1500	2.2000	2.120000	2.180000	+0.926%	20,801	-3.670%
2026-06-08	2.1600	2.2100	2.120000	2.160000	+1.408%	48,046	-2.778%
2026-06-05	2.2500	2.2500	2.100000	2.130000	-5.333%	27,243	-1.408%
2026-06-04	2.2900	2.3000	2.141100	2.250000	+0.446%	56,232	-6.667%
2026-06-03	2.3500	2.4888	2.210000	2.240000	-4.681%	116,547	-6.250%
2026-06-02	1.9400	2.4500	1.920000	2.350000	+21.134%	503,871	-10.638%
2026-06-01	1.9100	1.9550	1.872000	1.940000	+2.105%	86,868	+8.247%
2026-05-29	1.8500	1.9500	1.830000	1.900000	+2.151%	38,736	+10.526%
2026-05-28	1.8900	1.9100	1.855000	1.860000	-2.618%	56,805	+12.903%
2026-05-27	1.8800	1.9700	1.830000	1.910000	+1.058%	114,249	+9.948%
2026-05-26	1.9800	1.9800	1.880000	1.890000	-4.545%	89,035	+11.111%
2026-05-22	2.0300	2.0400	1.870000	1.980000	-3.415%	155,973	+6.061%
2026-05-21	1.9500	2.0697	1.940000	2.050000	+5.128%	34,163	+2.439%
2026-05-20	1.9400	1.9657	1.930000	1.950000	+1.036%	9,546	+7.692%
2026-05-19	2.0000	2.0600	1.920000	1.930000	-3.500%	21,985	+8.808%
2026-05-18	1.9000	2.0800	1.880000	2.000000	+4.712%	111,660	+5.000%
2026-05-15	1.9200	1.9300	1.900000	1.910000	-0.521%	22,004	+9.948%
2026-05-14	1.9200	1.9500	1.920000	1.920000	-1.538%	17,360	+9.375%
2026-05-13	1.9400	1.9500	1.940000	1.950000	-0.510%	12,792	+7.692%
2026-05-12	1.9500	1.9600	1.910000	1.960000	-0.508%	23,701	+7.143%
2026-05-11	2.0000	2.0800	1.950000	1.970000	-1.990%	56,720	+6.599%
2026-05-08	2.0200	2.0500	2.000000	2.010000	-0.495%	24,295	+4.478%
2026-05-07	2.0100	2.1400	2.000000	2.020000	-0.493%	54,480	+3.960%
2026-05-06	2.0700	2.0700	2.000000	2.030000	-2.169%	23,550	+3.448%
2026-05-05	2.0400	2.0800	2.005000	2.075000	+2.723%	24,593	+1.205%
2026-05-04	2.0700	2.0800	2.010000	2.020000	-2.415%	27,414	+3.960%
2026-05-01	2.0500	2.0850	2.030000	2.070000	+0.485%	16,989	+1.449%
2026-04-30	2.0700	2.0957	2.050300	2.060000	-1.905%	25,839	+1.942%
2026-04-29	2.1400	2.1400	2.052700	2.100000	-0.474%	37,716	0.000%
2026-04-28	2.1400	2.1880	2.060000	2.110000	-1.402%	45,910	-0.474%
2026-04-27	1.9400	2.1400	1.935000	2.140000	+10.881%	132,768	-1.869%
2026-04-24	1.9000	1.9699	1.893200	1.930000	+0.521%	48,959	+8.808%
2026-04-23	1.8900	1.9800	1.800000	1.920000	+3.409%	86,507	+9.375%
2026-04-22	1.7700	1.8567	1.740000	1.856700	+6.097%	42,553	+13.104%
2026-04-21	1.8300	1.8700	1.740000	1.750000	-3.315%	54,957	+20.000%
2026-04-20	1.8000	1.8300	1.787500	1.810000	+0.556%	37,464	+16.022%
2026-04-17	1.8200	1.8400	1.795000	1.800000	-1.099%	46,086	+16.667%
2026-04-16	1.8500	1.8600	1.800000	1.820000	-2.151%	20,929	+15.385%
2026-04-15	1.7700	1.8600	1.680000	1.860000	+4.494%	105,590	+12.903%
2026-04-14	1.7100	1.7800	1.710000	1.780000	+3.488%	29,711	+17.978%
2026-04-13	1.7000	1.7299	1.695000	1.720000	-1.149%	57,665	+22.093%
2026-04-10	1.7300	1.7591	1.728200	1.740000	0.000%	12,125	+20.690%
2026-04-09	1.7500	1.7930	1.721900	1.740000	-0.571%	18,010	+20.690%
2026-04-08	1.8700	1.8700	1.710000	1.750000	-3.315%	95,029	+20.000%
2026-04-07	1.8100	1.8500	1.760000	1.810000	0.000%	13,357	+16.022%
2026-04-06	1.7800	1.8400	1.780000	1.810000	-0.549%	31,131	+16.022%
2026-04-02	1.7600	1.8443	1.760000	1.820000	-0.274%	14,074	+15.385%
2026-04-01	1.8400	1.8600	1.750100	1.825000	-1.351%	21,387	+15.068%
2026-03-31	1.6800	1.8500	1.670000	1.850000	+10.778%	45,147	+13.514%
2026-03-30	1.7500	1.7500	1.660000	1.670000	-4.023%	55,702	+25.749%
2026-03-27	1.7700	1.8200	1.700000	1.740000	-2.247%	56,539	+20.690%
2026-03-26	1.9200	1.9400	1.770000	1.780000	-7.292%	93,736	+17.978%
2026-03-25	1.9700	2.0100	1.900000	1.920000	-1.538%	63,754	+9.375%
2026-03-24	1.9400	2.0000	1.930000	1.950000	-0.510%	34,855	+7.692%
2026-03-23	1.9600	1.9900	1.910500	1.960000	+0.513%	41,376	+7.143%
2026-03-20	1.9500	1.9800	1.920000	1.950000	+0.515%	21,607	+7.692%
2026-03-19	1.9400	1.9900	1.896800	1.940000	-1.523%	80,744	+8.247%
2026-03-18	2.0800	2.0900	1.970000	1.970000	-5.742%	66,940	+6.599%
2026-03-17	2.1500	2.1600	2.080000	2.090000	-0.948%	40,041	+0.478%
2026-03-16	2.1000	2.2100	2.100000	2.110000	-0.472%	34,126	-0.474%
2026-03-13	2.1500	2.1800	2.080000	2.120000	-2.079%	43,891	-0.943%
2026-03-12	2.2500	2.3000	2.130000	2.165000	-3.348%	47,923	-3.002%
2026-03-11	2.2498	2.2564	2.190000	2.240000	+0.448%	26,232	-6.250%
2026-03-10	2.2000	2.3000	2.180000	2.230000	+1.364%	80,312	-5.830%
2026-03-09	2.1600	2.2400	2.150000	2.200000	+0.457%	54,640	-4.545%
2026-03-06	2.1700	2.2200	2.150000	2.190000	+0.459%	54,227	-4.110%
2026-03-05	2.2200	2.2600	2.130000	2.180000	-1.357%	56,008	-3.670%
2026-03-04	2.2500	2.2500	2.140000	2.210000	-0.450%	43,128	-4.977%
2026-03-03	2.3000	2.3000	2.180000	2.220000	-0.448%	181,514	-5.405%
2026-03-02	2.3400	2.3400	2.200000	2.230000	+2.294%	282,857	-5.830%
2026-02-27	2.2300	2.2300	2.160000	2.180000	-1.802%	18,071	-3.670%
2026-02-26	2.1800	2.2699	2.180000	2.220000	+1.835%	20,471	-5.405%
2026-02-25	2.2200	2.2400	2.180000	2.180000	-1.802%	30,798	-3.670%
2026-02-24	2.1600	2.3200	2.160000	2.220000	0.000%	69,047	-5.405%
2026-02-23	2.3100	2.3300	2.220000	2.220000	-5.128%	65,817	-5.405%
2026-02-20	2.3700	2.4200	2.310000	2.340000	-0.426%	64,550	-10.256%
2026-02-19	2.3000	2.3599	2.270000	2.350000	+3.982%	90,755	-10.638%
2026-02-18	2.2000	2.2837	2.200000	2.260000	+2.727%	71,422	-7.080%
2026-02-17	2.1500	2.2000	2.140000	2.200000	+1.382%	82,877	-4.545%
2026-02-13	2.1600	2.2091	2.140000	2.170000	+0.463%	27,022	-3.226%
2026-02-12	2.2500	2.3000	2.120000	2.160000	-3.571%	29,394	-2.778%
2026-02-11	2.2700	2.3900	2.220000	2.240000	0.000%	51,853	-6.250%
2026-02-10	2.2800	2.2800	2.220000	2.240000	+0.901%	42,173	-6.250%
2026-02-09	2.1400	2.3000	2.140000	2.220000	+4.225%	58,229	-5.405%
2026-02-06	2.1000	2.1600	2.060000	2.130000	+0.472%	111,880	-1.408%
2026-02-05	2.1900	2.2700	2.100000	2.120000	-2.752%	38,108	-0.943%
2026-02-04	2.1800	2.2000	2.140000	2.180000	-1.357%	20,045	-3.670%
2026-02-03	2.2600	2.3640	2.180000	2.210000	-2.643%	57,646	-4.977%
2026-02-02	2.2700	2.3700	2.250000	2.270000	-3.404%	40,455	-7.489%
2026-01-30	2.5500	2.5600	2.350000	2.350000	-10.985%	114,447	-10.638%
2026-01-29	2.3600	2.6542	2.360000	2.640000	+11.864%	216,766	-20.455%
2026-01-28	2.2100	2.3868	2.155000	2.360000	+10.280%	217,730	-11.017%
2026-01-27	2.0500	2.1900	2.035000	2.140000	+4.902%	196,576	-1.869%
2026-01-26	2.0900	2.1100	2.030000	2.040000	-2.392%	49,499	+2.941%
2026-01-23	2.0800	2.1500	2.020000	2.090000	-0.948%	104,055	+0.478%
2026-01-22	2.0700	2.1500	2.050000	2.110000	+2.427%	52,696	-0.474%
2026-01-21	1.9800	2.1000	1.980000	2.060000	+4.040%	50,085	+1.942%
2026-01-20	2.0200	2.0300	1.970000	1.980000	-1.980%	71,516	+6.061%
2026-01-16	2.0900	2.1400	2.020000	2.020000	-4.265%	90,028	+3.960%
2026-01-15	2.1100	2.1600	2.090000	2.110000	+0.476%	48,011	-0.474%
2026-01-14	2.1300	2.2000	2.080100	2.100000	-2.326%	19,261	0.000%
2026-01-13	2.1200	2.1900	2.120000	2.150000	+0.939%	68,330	-2.326%
2026-01-12	2.1000	2.1700	2.060000	2.130000	0.000%	76,863	-1.408%
2026-01-09	2.1500	2.1900	2.060100	2.130000	+0.948%	39,498	-1.408%
2026-01-08	2.1400	2.1750	2.098900	2.110000	-1.402%	28,175	-0.474%
2026-01-07	2.1600	2.1790	2.130000	2.140000	-0.465%	10,856	-1.869%
2026-01-06	2.2200	2.2200	2.090000	2.150000	+1.415%	48,109	-2.326%
2026-01-05	2.1100	2.2000	2.102500	2.120000	0.000%	27,465	-0.943%
2026-01-02	2.0800	2.1300	2.050000	2.120000	+2.415%	36,832	-0.943%
2025-12-31	2.0400	2.0800	2.020000	2.070000	0.000%	50,001	+1.449%
2025-12-30	2.2100	2.2450	2.050000	2.070000	-1.896%	87,774	+1.449%
2025-12-29	2.2700	2.3300	2.100000	2.110000	-9.052%	112,778	-0.474%
2025-12-26	2.3500	2.3600	2.310000	2.320000	-1.695%	28,717	-9.483%
2025-12-24	2.4000	2.4200	2.360000	2.360000	-2.075%	31,460	-11.017%
2025-12-23	2.4400	2.4570	2.340000	2.410000	+1.261%	56,310	-12.863%
2025-12-22	2.2800	2.4300	2.230000	2.380000	+6.250%	126,211	-11.765%
2025-12-19	2.2300	2.3500	2.200000	2.240000	+2.283%	115,937	-6.250%
2025-12-18	2.2000	2.2400	2.180000	2.190000	+0.459%	130,107	-4.110%
2025-12-17	2.1300	2.2100	2.120000	2.180000	+1.869%	39,364	-3.670%
2025-12-16	2.1200	2.1900	2.120000	2.140000	-1.835%	34,303	-1.869%
2025-12-15	2.2800	2.2800	2.140000	2.180000	-1.357%	58,023	-3.670%
2025-12-12	2.2900	2.3643	2.210000	2.210000	-3.493%	39,701	-4.977%
2025-12-11	2.3800	2.3800	2.232300	2.290000	-4.979%	49,441	-8.297%
2025-12-10	2.4100	2.4600	2.330000	2.410000	-1.230%	75,910	-12.863%
2025-12-09	2.2700	2.4500	2.270000	2.440000	+7.965%	117,052	-13.934%
2025-12-08	2.2500	2.3900	2.250000	2.260000	+2.727%	202,646	-7.080%
2025-12-05	2.0300	2.3000	2.010000	2.200000	+8.374%	323,682	-4.545%
2025-12-04	2.1000	2.1100	2.000000	2.030000	-3.333%	88,510	+3.448%
2025-12-03	1.9500	2.1500	1.950000	2.100000	+9.375%	263,657	0.000%
2025-12-02	1.9200	1.9500	1.910000	1.920000	-1.538%	53,247	+9.375%
2025-12-01	1.9600	1.9600	1.910000	1.950000	-0.874%	19,514	+7.692%
2025-11-28	1.9700	1.9800	1.900000	1.967200	-0.142%	14,042	+6.751%
2025-11-26	1.9400	1.9853	1.940000	1.970000	+0.510%	25,573	+6.599%
2025-11-25	1.9200	1.9700	1.920000	1.960000	+1.031%	18,574	+7.143%
2025-11-24	1.9200	1.9500	1.897300	1.940000	+1.571%	18,655	+8.247%
2025-11-21	1.8800	1.9250	1.860000	1.910000	+1.058%	28,358	+9.948%
2025-11-20	1.8800	1.9174	1.860000	1.890000	+0.532%	22,629	+11.111%
2025-11-19	1.9043	1.9100	1.850000	1.880000	-1.053%	69,672	+11.702%
2025-11-18	1.9300	1.9300	1.880000	1.900000	-1.554%	14,507	+10.526%
2025-11-17	1.9600	1.9827	1.890000	1.930000	-2.030%	22,448	+8.808%
2025-11-14	1.9100	2.0143	1.890000	1.970000	+2.073%	21,986	+6.599%
2025-11-13	2.0200	2.0336	1.930000	1.930000	-5.623%	38,426	+8.808%
2025-11-12	2.0700	2.0900	2.030000	2.045000	+1.238%	49,656	+2.689%
2025-11-11	1.9500	2.0233	1.950000	2.020000	+3.061%	76,411	+3.960%
2025-11-10	1.9600	1.9700	1.930000	1.960000	+2.083%	29,291	+7.143%
2025-11-07	1.8700	1.9799	1.840000	1.920000	+3.504%	76,095	+9.375%
2025-11-06	1.9700	1.9802	1.855000	1.855000	-6.313%	126,473	+13.208%
2025-11-05	1.9600	1.9900	1.960000	1.980000	+1.020%	13,651	+6.061%
2025-11-04	1.9700	2.0068	1.950100	1.960000	-1.010%	10,715	+7.143%
2025-11-03	2.0100	2.0600	1.970000	1.980000	-1.247%	39,460	+6.061%
2025-10-31	2.0400	2.0600	2.000000	2.005000	-1.232%	37,903	+4.738%
2025-10-30	2.0400	2.0700	2.030000	2.030000	-1.932%	32,191	+3.448%
2025-10-29	2.0800	2.1100	2.065000	2.070000	0.000%	18,636	+1.449%
2025-10-28	2.0600	2.1094	2.060000	2.070000	0.000%	18,026	+1.449%
2025-10-27	2.0900	2.1100	2.070000	2.070000	-0.481%	21,293	+1.449%
2025-10-24	2.0600	2.1200	2.060000	2.080000	-0.478%	34,048	+0.962%
2025-10-23	2.0500	2.1200	2.040000	2.090000	+2.451%	28,225	+0.478%
2025-10-22	2.0700	2.0897	2.030000	2.040000	-1.923%	32,127	+2.941%
2025-10-21	2.1100	2.1100	2.060000	2.080000	-1.188%	16,594	+0.962%
2025-10-20	2.0600	2.1094	2.060000	2.105000	+2.184%	17,692	-0.238%
2025-10-17	2.1200	2.1500	2.060000	2.060000	-2.830%	25,809	+1.942%
2025-10-16	2.1100	2.1500	2.094100	2.120000	-0.842%	21,498	-0.943%
2025-10-15	2.1500	2.1699	2.060000	2.138000	+2.297%	151,029	-1.777%
2025-10-14	2.0800	2.1298	2.076900	2.090000	0.000%	23,093	+0.478%
2025-10-13	2.1400	2.1500	2.070000	2.090000	+0.312%	50,689	+0.478%
2025-10-10	2.0800	2.1400	2.080000	2.083500	-1.256%	25,591	+0.792%
2025-10-09	2.0800	2.1247	2.080000	2.110000	0.000%	23,272	-0.474%
2025-10-08	2.1000	2.1300	2.100000	2.110000	+0.476%	16,511	-0.474%
2025-10-07	2.1600	2.1900	2.100000	2.100000	-1.869%	34,640	0.000%
2025-10-06	2.1500	2.1800	2.110000	2.140000	0.000%	39,420	-1.869%
2025-10-03	2.1600	2.1800	2.127200	2.140000	-1.382%	36,777	-1.869%
2025-10-02	2.0800	2.2200	2.080000	2.170000	+4.831%	86,925	-3.226%
2025-10-01	2.0700	2.1000	2.060000	2.070000	-0.481%	33,441	+1.449%
2025-09-30	2.0600	2.1000	2.060000	2.080000	+0.971%	16,027	+0.962%
2025-09-29	2.1000	2.1000	2.060000	2.060000	-1.905%	24,275	+1.942%
2025-09-26	2.1600	2.1800	2.100000	2.100000	-2.326%	12,648	0.000%
2025-09-25	2.1700	2.2155	2.150000	2.150000	-2.715%	19,804	-2.326%
2025-09-24	2.2400	2.2463	2.182600	2.210000	0.000%	14,387	-4.977%
2025-09-23	2.2000	2.2700	2.200000	2.210000	+0.455%	43,590	-4.977%
2025-09-22	2.2000	2.2205	2.190000	2.200000	-0.901%	45,418	-4.545%
2025-09-19	2.2500	2.2500	2.200000	2.220000	0.000%	32,949	-5.405%
2025-09-18	2.2000	2.2300	2.200000	2.220000	+0.909%	45,578	-5.405%
2025-09-17	2.1000	2.2300	2.100000	2.200000	-1.350%	41,246	-4.545%
2025-09-16	2.0300	2.2400	2.023400	2.230100	+9.319%	137,985	-5.834%
2025-09-15	2.0500	2.0500	2.010000	2.040000	+2.771%	39,259	+2.941%
2025-09-12	2.0200	2.0200	1.970400	1.985000	-1.244%	37,840	+5.793%
2025-09-11	1.9900	2.0500	1.975000	2.010000	+1.005%	53,585	+4.478%
2025-09-10	2.0200	2.0395	1.970200	1.990000	+0.252%	22,353	+5.528%
2025-09-09	1.9600	2.0900	1.910000	1.985000	+3.021%	111,031	+5.793%
2025-09-08	2.0000	2.0000	1.910000	1.926800	-2.193%	54,625	+8.989%
2025-09-05	2.0100	2.0350	1.950000	1.970000	-2.960%	71,446	+6.599%
2025-09-04	2.0300	2.0860	2.030000	2.030100	+0.500%	35,049	+3.443%
2025-09-03	2.0800	2.0950	2.020000	2.020000	-1.942%	33,194	+3.960%
2025-09-02	2.0900	2.0900	2.060000	2.060000	-3.286%	31,961	+1.942%
2025-08-29	2.1400	2.1684	2.070000	2.130000	-0.234%	33,700	-1.408%
2025-08-28	2.1400	2.1800	2.126700	2.135000	-0.280%	15,074	-1.639%
2025-08-27	2.1900	2.1900	2.140000	2.141000	-2.237%	15,969	-1.915%
2025-08-26	2.1800	2.1900	2.140000	2.190000	+0.922%	6,951	-4.110%
2025-08-25	2.1700	2.2000	2.160000	2.170000	-0.913%	35,492	-3.226%
2025-08-22	2.1900	2.2000	2.160000	2.190000	-0.455%	19,121	-4.110%
2025-08-21	2.1700	2.2000	2.110000	2.200000	+1.819%	23,143	-4.545%
2025-08-20	2.2300	2.2300	2.150000	2.160700	-3.108%	29,122	-2.809%
2025-08-19	2.1400	2.2499	2.140000	2.230000	+3.721%	52,529	-5.830%
2025-08-18	2.1100	2.1500	2.090000	2.150000	+2.871%	49,485	-2.326%
2025-08-15	2.0800	2.1184	2.079600	2.090000	-0.948%	18,509	+0.478%
2025-08-14	2.1400	2.1400	2.084100	2.110000	-0.236%	28,742	-0.474%
2025-08-13	2.1000	2.1287	2.090000	2.115000	+1.678%	19,595	-0.709%
2025-08-12	2.1200	2.1302	2.070000	2.080100	-1.882%	58,317	+0.957%
2025-08-11	2.1600	2.1794	2.110000	2.120000	0.000%	32,925	-0.943%
2025-08-08	2.1400	2.1400	2.120000	2.120000	0.000%	17,603	-0.943%
2025-08-07	2.1200	2.1300	2.111100	2.120000	-0.469%	23,467	-0.943%
2025-08-06	2.1300	2.1400	2.120200	2.130000	-2.069%	18,736	-1.408%
2025-08-05	2.1500	2.1750	2.145000	2.175000	+1.158%	25,797	-3.448%
2025-08-04	2.1600	2.1600	2.150000	2.150100	-0.688%	24,894	-2.330%
2025-08-01	2.1500	2.2000	2.115200	2.165000	-0.230%	49,701	-3.002%
2025-07-31	2.2200	2.2398	2.160000	2.170000	-2.472%	43,385	-3.226%
2025-07-30	2.2500	2.2570	2.210000	2.225000	-0.224%	29,466	-5.618%
2025-07-29	2.2700	2.2800	2.222000	2.230000	-1.762%	24,118	-5.830%
2025-07-28	2.3100	2.3300	2.250000	2.270000	-1.732%	47,558	-7.489%
2025-07-25	2.3300	2.3700	2.310000	2.310000	-3.347%	19,717	-9.091%
2025-07-24	2.3900	2.3900	2.310400	2.390000	0.000%	23,908	-12.134%
2025-07-23	2.4000	2.4300	2.360000	2.390000	-0.772%	44,779	-12.134%
2025-07-22	2.3800	2.4361	2.350000	2.408600	+2.059%	30,924	-12.812%
2025-07-21	2.3100	2.3900	2.280100	2.360000	+1.288%	30,392	-11.017%
2025-07-18	2.3300	2.3500	2.250100	2.330000	0.000%	35,450	-9.871%
2025-07-17	2.3700	2.4339	2.310000	2.330000	-1.688%	27,786	-9.871%
2025-07-16	2.3900	2.4100	2.360000	2.370000	-1.011%	37,416	-11.392%
2025-07-15	2.4300	2.4300	2.390000	2.394200	-1.066%	17,987	-12.288%
2025-07-14	2.3900	2.4305	2.390000	2.420000	+1.255%	29,350	-13.223%
2025-07-11	2.3600	2.4300	2.360000	2.390000	+0.416%	24,549	-12.134%
2025-07-10	2.3100	2.4400	2.284200	2.380100	+2.150%	62,293	-11.768%
2025-07-09	2.2600	2.3300	2.240000	2.330000	+3.097%	40,828	-9.871%
2025-07-08	2.1900	2.2600	2.180000	2.260000	+3.670%	32,748	-7.080%
2025-07-07	2.2500	2.2500	2.150000	2.180000	-3.965%	59,841	-3.670%
2025-07-03	2.2100	2.2998	2.210000	2.270000	+3.182%	40,000	-7.489%
2025-07-02	2.1100	2.2343	2.110000	2.200000	+3.286%	45,657	-4.545%
2025-07-01	2.1100	2.1600	2.110000	2.130000	-0.421%	22,385	-1.408%
2025-06-30	2.1600	2.1776	2.090000	2.139000	-0.512%	26,064	-1.823%
2025-06-27	2.1300	2.2000	2.090000	2.150000	0.000%	63,251	-2.326%
2025-06-26	2.1400	2.2880	2.110000	2.150000	+2.527%	127,257	-2.326%
2025-06-25	2.2000	2.3300	2.090000	2.097000	-5.541%	216,682	+0.143%
2025-06-24	2.2700	2.2900	2.200100	2.220000	-2.632%	32,959	-5.405%
2025-06-23	2.2800	2.3143	2.210000	2.280000	+0.441%	59,262	-7.895%
2025-06-20	2.3600	2.3800	2.250000	2.270000	-4.219%	48,193	-7.489%
2025-06-18	2.3400	2.4499	2.280000	2.370000	+1.717%	44,501	-11.392%
2025-06-17	2.3100	2.4492	2.310000	2.330000	-1.688%	102,870	-9.871%
2025-06-16	2.3500	2.5000	2.300000	2.370000	-4.819%	209,689	-11.392%
2025-06-13	2.3700	2.5600	2.280000	2.490000	+7.792%	174,407	-15.663%
2025-06-12	2.3200	2.3485	2.290000	2.310000	-1.303%	22,092	-9.091%
2025-06-11	2.3900	2.3998	2.330000	2.340500	-1.660%	19,226	-10.276%
2025-06-10	2.2708	2.4000	2.270800	2.380000	+3.704%	34,456	-11.765%
2025-06-09	2.2600	2.3400	2.260000	2.295000	+1.549%	10,992	-8.497%
2025-06-06	2.3100	2.3599	2.260000	2.260000	-2.586%	24,394	-7.080%
2025-06-05	2.3300	2.3799	2.320000	2.320000	-1.277%	35,309	-9.483%
2025-06-04	2.3600	2.4400	2.300000	2.350000	-0.424%	99,498	-10.638%
2025-06-03	2.3600	2.3989	2.320100	2.360000	+0.855%	29,422	-11.017%
2025-06-02	2.2300	2.4200	2.140000	2.340000	+6.849%	179,898	-10.256%
2025-05-30	2.1900	2.4399	2.120000	2.190000	-2.232%	178,983	-4.110%
2025-05-29	2.2400	2.2500	2.200000	2.240000	+1.610%	12,312	-6.250%
2025-05-28	2.1900	2.2496	2.190000	2.204500	+0.205%	16,572	-4.740%
2025-05-27	2.1800	2.2337	2.170000	2.200000	+1.354%	64,946	-4.545%
2025-05-23	2.1400	2.1900	2.120800	2.170600	+1.920%	16,308	-3.253%
2025-05-22	2.1300	2.1709	2.100000	2.129700	-0.014%	25,261	-1.395%
2025-05-21	2.1900	2.2100	2.128700	2.130000	-2.740%	26,032	-1.408%
2025-05-20	2.2500	2.2547	2.190000	2.190000	-4.989%	45,908	-4.110%
2025-05-19	2.3500	2.3760	2.282000	2.305000	-2.331%	33,473	-8.894%
2025-05-16	2.4000	2.5170	2.340000	2.360000	-1.663%	138,959	-11.017%
2025-05-15	2.3500	2.4300	2.200000	2.399900	+2.595%	39,190	-12.496%
2025-05-14	2.4300	2.5573	2.330000	2.339200	-4.131%	87,590	-10.226%
2025-05-13	2.4500	2.4995	2.400000	2.440000	+0.952%	25,647	-13.934%
2025-05-12	2.4100	2.5800	2.350000	2.417000	+5.546%	90,606	-13.115%
2025-05-09	2.1600	2.3000	2.150400	2.290000	+5.336%	85,705	-8.297%
2025-05-08	2.1400	2.2200	2.110700	2.174000	+2.547%	27,681	-3.404%
2025-05-07	2.2100	2.2100	2.110000	2.120000	-0.703%	11,774	-0.943%
2025-05-06	2.2500	2.3000	2.070000	2.135000	-5.111%	67,710	-1.639%
2025-05-05	2.2200	2.3000	2.100000	2.250000	+2.273%	187,327	-6.667%
2025-05-02	2.1400	2.2000	2.140000	2.200000	+2.804%	30,184	-4.545%
2025-05-01	2.1300	2.1920	2.130000	2.140000	-0.465%	16,804	-1.869%
2025-04-30	2.1500	2.2400	2.110000	2.150000	-2.273%	37,588	-2.326%
2025-04-29	2.2300	2.2359	2.160000	2.200000	-1.786%	8,900	-4.545%
2025-04-28	2.1900	2.2500	2.150600	2.240000	+2.752%	25,858	-6.250%
2025-04-25	2.1300	2.1888	2.130000	2.180000	0.000%	9,476	-3.670%
2025-04-24	2.1300	2.1924	2.120000	2.180000	+2.830%	22,766	-3.670%
2025-04-23	2.1200	2.1560	2.060000	2.120000	+0.952%	22,841	-0.943%
2025-04-22	2.1100	2.1886	2.070000	2.100000	-0.943%	26,339	0.000%
2025-04-21	2.2100	2.2100	2.090000	2.120000	-1.395%	29,579	-0.943%
2025-04-17	2.1000	2.2155	2.090000	2.150000	-0.463%	22,219	-2.326%
2025-04-16	2.1905	2.2000	2.120000	2.160000	-1.370%	18,609	-2.778%
2025-04-15	2.2100	2.2198	2.150100	2.190000	-1.347%	19,818	-4.110%
2025-04-14	2.1000	2.2300	2.100000	2.219900	+4.466%	22,835	-5.401%
2025-04-11	2.0600	2.1500	2.050000	2.125000	+1.675%	24,229	-1.176%
2025-04-10	2.1600	2.1600	2.000000	2.090000	-2.336%	34,624	+0.478%
2025-04-09	2.0600	2.1700	1.980000	2.140000	+3.883%	143,239	-1.869%
2025-04-08	2.1800	2.1900	2.010000	2.060000	-2.370%	57,007	+1.942%
2025-04-07	2.1300	2.2800	2.010000	2.110000	-3.211%	80,428	-0.474%
2025-04-04	2.1400	2.2200	2.080000	2.180000	+1.869%	114,613	-3.670%
2025-04-03	2.2500	2.2900	2.140000	2.140000	-7.523%	59,861	-1.869%
2025-04-02	2.2300	2.3300	2.230000	2.314086	+2.848%	22,333	-9.251%
2025-04-01	2.2700	2.3400	2.160000	2.250000	-1.316%	58,407	-6.667%
2025-03-31	2.3600	2.4000	2.260000	2.280000	-3.797%	49,058	-7.895%
2025-03-28	2.4900	2.5334	2.350000	2.370000	-5.578%	37,749	-11.392%
2025-03-27	2.5200	2.5660	2.460000	2.510000	-0.791%	64,430	-16.335%
2025-03-26	2.5000	2.5800	2.460000	2.530000	+2.016%	101,880	-16.996%
2025-03-25	2.5200	2.6400	2.460000	2.480000	0.000%	66,713	-15.323%
2025-03-24	2.5400	2.6700	2.450000	2.480000	-3.125%	97,564	-15.323%
2025-03-21	2.5100	2.5700	2.500000	2.560000	+1.587%	318,011	-17.969%
2025-03-20	2.5200	2.5748	2.520000	2.520000	-0.982%	13,789	-16.667%
2025-03-19	2.5500	2.6490	2.500000	2.545000	-0.376%	66,688	-17.485%
2025-03-18	2.5300	2.6000	2.515500	2.554600	-1.746%	13,509	-17.795%
2025-03-17	2.5400	2.6500	2.450000	2.600000	+6.122%	114,863	-19.231%
2025-03-14	2.4500	2.4700	2.410000	2.450000	-0.810%	44,527	-14.286%
2025-03-13	2.3900	2.5400	2.370000	2.470000	+4.219%	71,756	-14.980%
2025-03-12	2.4400	2.4400	2.350000	2.370000	-2.869%	20,387	-11.392%
2025-03-11	2.4400	2.4700	2.390000	2.440000	+1.245%	33,581	-13.934%
2025-03-10	2.5600	2.6165	2.366300	2.410000	-6.950%	98,324	-12.863%
2025-03-07	2.4200	2.8400	2.390000	2.590000	+6.148%	106,691	-18.919%
2025-03-06	2.3600	2.4400	2.342200	2.440000	+2.521%	22,911	-13.934%
2025-03-05	2.3800	2.4400	2.330000	2.380000	0.000%	61,058	-11.765%
2025-03-04	2.4600	2.4663	2.350000	2.380000	-3.644%	29,665	-11.765%
2025-03-03	2.4400	2.6100	2.380000	2.470000	+2.066%	84,730	-14.980%
2025-02-28	2.4700	2.5010	2.351600	2.420000	-2.419%	63,928	-13.223%
2025-02-27	2.5000	2.5900	2.450200	2.480000	-0.800%	38,924	-15.323%
2025-02-26	2.5200	2.5900	2.450900	2.500000	-0.398%	25,391	-16.000%
2025-02-25	2.5400	2.5800	2.510000	2.510000	-2.713%	27,991	-16.335%
2025-02-24	2.6100	2.6495	2.550000	2.580000	-0.386%	43,493	-18.605%
2025-02-21	2.7300	2.7300	2.590000	2.590000	-4.779%	43,626	-18.919%
2025-02-20	2.8100	2.8384	2.700000	2.720000	-3.546%	26,756	-22.794%
2025-02-19	2.7000	2.9200	2.700000	2.820000	+5.421%	183,810	-25.532%
2025-02-18	2.6000	2.7300	2.600000	2.675000	+0.458%	35,857	-21.495%
2025-02-14	2.6500	2.7200	2.625000	2.662800	+0.105%	20,422	-21.136%
2025-02-13	2.6300	2.7000	2.600000	2.660000	+1.141%	27,585	-21.053%
2025-02-12	2.6000	2.6500	2.530000	2.630000	+0.762%	20,092	-20.152%

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

CTRM
Castor Maritime Inc. Common Stock
stock NASDAQ