U.S. markets closed

Castor Maritime Inc. (CTRM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.0200+0.0100 (+0.50%)
At close: 4:00PM EDT
2.0200 0.00 (0.00%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20211.98002.11091.97002.02002.02001,685,769
Jul 23, 20212.04002.04501.96002.01002.01001,547,300
Jul 22, 20212.17002.19002.04002.04002.04001,519,500
Jul 21, 20212.13002.24002.10002.17002.17001,858,000
Jul 20, 20212.04002.11001.98002.09002.09001,714,100
Jul 19, 20211.92702.15001.89002.03002.03003,892,500
Jul 16, 20212.16002.17002.03002.03002.03003,083,700
Jul 15, 20212.16002.24002.11002.16002.16002,069,100
Jul 14, 20212.27002.30002.14002.16002.16002,324,200
Jul 13, 20212.27002.31002.22002.23002.23002,080,000
Jul 12, 20212.42102.44002.27002.27002.27002,354,000
Jul 09, 20212.30002.46002.27002.45002.45003,128,700
Jul 08, 20212.18002.45002.16002.27002.27004,561,700
Jul 07, 20212.43002.44002.23002.29002.29005,289,300
Jul 06, 20212.50002.57002.38002.44002.44003,842,500
Jul 02, 20212.62902.63002.46002.51002.51003,503,200
Jul 01, 20212.61002.73002.59002.60002.60003,900,900
Jun 30, 20212.63002.64502.55002.60502.60503,221,600
Jun 29, 20212.72002.73002.62002.64002.64003,771,600
Jun 28, 20212.74002.78002.66002.72002.72004,876,200
Jun 25, 20212.77002.80002.70002.71002.71004,212,400
Jun 24, 20212.83002.84902.72002.75002.75007,417,200
Jun 23, 20212.80002.85002.73002.77002.77003,522,100
Jun 22, 20212.72002.86002.58002.79002.79006,063,000
Jun 21, 20212.86002.87002.69002.73002.730010,923,400
Jun 18, 20213.08003.08002.90002.94002.94006,377,800
Jun 17, 20213.08003.20003.06003.08003.08004,283,400
Jun 16, 20213.12003.16503.02003.14003.14005,078,000
Jun 15, 20213.38003.38003.13003.18003.18006,444,900
Jun 14, 20213.46003.53003.32003.34003.34004,282,800
Jun 11, 20213.39003.49003.34003.45003.45004,264,400
Jun 10, 20213.46003.52003.27003.35003.35004,935,200
Jun 09, 20213.37003.65003.37003.44003.44008,594,300
Jun 08, 20213.34003.38003.20003.35003.35005,634,000
Jun 07, 20213.25003.43003.24003.31003.31005,608,800
Jun 04, 20213.65003.66003.17003.19003.190011,736,200
Jun 03, 20213.28004.10003.25003.53003.530026,661,900
Jun 02, 20213.27003.29003.07003.12003.12009,880,700
Jun 01, 20213.02003.30003.02003.28003.28009,017,800
May 28, 20213.37003.41803.05003.05003.050013,429,600
May 27, 20210.37200.37600.35500.35900.359084,039,200
May 26, 20210.38400.38500.36200.37200.372093,845,800
May 25, 20210.37100.42000.36000.37400.3740167,457,800
May 24, 20210.36900.38400.36000.36400.3640160,435,500
May 21, 20210.43000.44000.42000.42500.425078,053,700
May 20, 20210.43000.43500.41600.42700.427057,041,500
May 19, 20210.42500.43800.41500.41900.419068,401,300
May 18, 20210.44500.47500.44500.45500.455083,998,300
May 17, 20210.40000.44600.39800.44400.4440113,458,900
May 14, 20210.39000.40700.38500.39500.395064,937,700
May 13, 20210.40100.40800.36000.38600.386089,136,300
May 12, 20210.41100.42900.39000.39200.392048,916,500
May 11, 20210.39700.42500.39000.41800.418056,823,100
May 10, 20210.44700.45700.41500.41700.417063,074,100
May 07, 20210.42300.45400.42300.44100.441064,666,700
May 06, 20210.44000.44900.41000.41500.415076,029,500
May 05, 20210.47500.47900.44000.45000.450075,839,600
May 04, 20210.48600.48700.46000.47100.471083,036,100
May 03, 20210.50800.52000.48100.50000.5000112,874,000
Apr 30, 20210.50200.52500.49200.49700.497080,177,400
Apr 29, 20210.52300.53700.49100.50600.506077,143,700
Apr 28, 20210.52700.54500.51300.52700.527075,833,600
Apr 27, 20210.56500.58700.51000.52100.5210151,045,100
Apr 26, 20210.49100.54700.48500.53500.5350149,487,400
Apr 23, 20210.50900.51200.48100.48200.482087,413,900
Apr 22, 20210.48500.52100.47500.48500.4850114,300,700
Apr 21, 20210.45100.48500.45000.47800.478085,607,900
Apr 20, 20210.48100.49900.45000.45000.450093,740,200
Apr 19, 20210.45700.50500.45000.48800.4880136,676,900
Apr 16, 20210.47600.48000.44100.45100.4510123,128,300
Apr 15, 20210.43700.52800.43500.45500.4550217,184,500
Apr 14, 20210.43800.44500.42700.42800.4280100,954,500
Apr 13, 20210.44200.46100.42200.44800.4480125,356,300
Apr 12, 20210.49500.49500.46000.46000.4600123,269,600
Apr 09, 20210.53300.55900.50500.50800.5080166,979,500
Apr 08, 20210.47900.54000.45600.51700.5170252,743,500
Apr 07, 20210.56000.56000.50000.50500.5050208,597,700
Apr 06, 20210.58900.59900.56200.56900.5690131,553,800
Apr 05, 20210.57000.60300.56000.58300.5830314,545,200
Apr 01, 20210.76100.76200.72000.73800.738051,326,500
Mar 31, 20210.78600.79000.76000.76100.761032,153,200
Mar 30, 20210.79900.80000.74100.77600.776036,935,400
Mar 29, 20210.78000.84000.78000.78200.782027,343,800
Mar 26, 20210.83000.85000.77400.80000.800036,584,600
Mar 25, 20210.73000.83000.70000.82800.828078,648,500
Mar 24, 20210.86400.86900.77100.77600.776072,054,600
Mar 23, 20210.90000.93000.87100.88200.882043,411,500
Mar 22, 20210.94700.95600.91000.91100.911042,717,100
Mar 19, 20210.95200.97000.92000.94700.947031,952,400
Mar 18, 20210.97101.01000.93100.94200.942042,289,800
Mar 17, 20210.92701.01000.91000.98700.987055,268,900
Mar 16, 20211.03001.04000.91500.95800.958073,991,400
Mar 15, 20211.05501.06001.01001.03001.030058,924,300
Mar 12, 20210.96401.02000.95301.02001.020069,855,500
Mar 11, 20210.96801.00000.93100.98900.989070,948,700
Mar 10, 20211.02001.07000.90000.95000.950091,112,800
Mar 09, 20210.89201.01000.86500.98900.989094,462,300
Mar 08, 20210.90000.94000.85000.85100.8510102,568,000
Mar 05, 20210.79000.83900.65000.80700.8070128,913,100
Mar 04, 20210.90900.91000.74000.78600.7860145,682,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...