Advertisement
Advertisement
U.S. markets close in 2 hours 38 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Castor Maritime Inc. (CTRM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
1.6150-0.0250 (-1.52%)
As of 01:21PM EST. Market open.
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20221.62001.67001.60001.61501.6150403,461
Nov 28, 20221.62001.69001.50001.64001.64001,348,500
Nov 25, 20221.47001.69001.45001.68001.68001,772,900
Nov 23, 20221.35001.47001.35001.45001.45001,678,100
Nov 22, 20221.28001.35001.28001.32001.3200336,800
Nov 21, 20221.30001.31501.27001.29001.2900345,500
Nov 18, 20221.34001.34001.30001.32001.3200360,500
Nov 17, 20221.29001.37001.24001.29001.29001,045,100
Nov 16, 20221.25001.26601.23001.25001.2500538,800
Nov 15, 20221.27001.28001.23001.25001.2500376,600
Nov 14, 20221.27001.28001.23001.26001.2600357,300
Nov 11, 20221.20001.28001.20001.27001.2700498,300
Nov 10, 20221.21001.22001.18001.19001.1900369,900
Nov 09, 20221.20001.20501.15001.18001.1800426,400
Nov 08, 20221.19001.21001.18001.19001.1900427,800
Nov 07, 20221.19001.21001.16001.18001.1800393,700
Nov 04, 20221.20001.23001.14001.20001.2000719,100
Nov 03, 20221.19001.21001.15001.16001.1600415,800
Nov 02, 20221.27001.28001.19001.19001.1900455,400
Nov 01, 20221.23001.28001.23001.28001.2800347,800
Oct 31, 20221.20001.24001.20001.23001.2300324,700
Oct 28, 20221.18001.24001.18001.20001.2000375,300
Oct 27, 20221.20001.23001.18001.18001.1800167,000
Oct 26, 20221.20001.27001.17201.20001.2000707,100
Oct 25, 20221.14001.21001.13501.20001.2000424,500
Oct 24, 20221.14001.16001.10101.13001.1300356,500
Oct 21, 20221.11001.16001.10501.14001.1400359,300
Oct 20, 20221.12001.15001.11001.11001.1100342,000
Oct 19, 20221.13001.15001.11501.13001.1300223,200
Oct 18, 20221.15001.17001.12201.14001.1400268,500
Oct 17, 20221.12001.15001.10001.12501.1250350,300
Oct 14, 20221.12001.16001.10001.10001.1000288,500
Oct 13, 20221.08001.18001.08001.16001.1600424,000
Oct 12, 20221.12001.13501.10001.13001.1300242,400
Oct 11, 20221.15001.17001.10501.12001.1200303,700
Oct 10, 20221.16001.18001.14001.17001.1700388,300
Oct 07, 20221.19001.20801.14001.16001.1600728,700
Oct 06, 20221.27001.29001.17001.20001.2000906,200
Oct 05, 20221.13001.30001.13001.27001.27001,720,000
Oct 04, 20221.13001.19301.12001.18001.18001,290,800
Oct 03, 20221.17001.17001.04001.11001.1100480,700
Sep 30, 20221.11001.14001.09601.12001.1200221,000
Sep 29, 20221.16001.16001.09001.11001.1100364,800
Sep 28, 20221.12001.17001.11001.16001.1600622,000
Sep 27, 20221.13001.15001.11001.14001.1400242,000
Sep 26, 20221.09001.17001.09001.11001.1100572,700
Sep 23, 20221.15001.16001.07001.09001.0900783,000
Sep 22, 20221.22001.23001.16001.16001.1600644,100
Sep 21, 20221.23001.26001.23001.24001.2400408,500
Sep 20, 20221.25001.27001.22001.23001.2300450,900
Sep 19, 20221.28001.31001.24001.25001.2500732,500
Sep 16, 20221.29001.31501.27001.29001.2900316,500
Sep 15, 20221.32001.35001.30001.32001.3200478,100
Sep 14, 20221.30001.32001.28001.30001.3000467,500
Sep 13, 20221.30001.33001.28001.30001.3000629,600
Sep 12, 20221.38001.38001.33001.33001.3300397,400
Sep 09, 20221.34001.39001.34001.37001.3700556,600
Sep 08, 20221.32001.32501.27501.32001.3200639,900
Sep 07, 20221.27001.32001.27001.31001.3100699,100
Sep 06, 20221.31001.31001.27001.28001.2800787,300
Sep 02, 20221.32001.37001.30001.30001.3000730,700
Sep 01, 20221.37001.37001.30501.34001.3400678,300
Aug 31, 20221.38001.40001.35001.36001.3600633,700
Aug 30, 20221.40001.41001.36001.38001.3800902,500
Aug 29, 20221.44001.49001.41001.41001.41001,146,300
Aug 26, 20221.52001.55001.44001.44001.44001,169,900
Aug 25, 20221.55001.56001.52001.55001.5500880,600
Aug 24, 20221.55001.59001.53001.53001.53001,513,500
Aug 23, 20221.53001.57001.53001.57001.5700522,300
Aug 22, 20221.54001.58001.51001.54001.5400495,000
Aug 19, 20221.61001.61501.57001.58001.5800657,100
Aug 18, 20221.63001.67501.59901.65001.6500466,100
Aug 17, 20221.63001.65001.59001.65001.6500693,700
Aug 16, 20221.71001.71001.65001.68001.6800550,000
Aug 15, 20221.69001.71001.64501.69001.6900649,600
Aug 12, 20221.77001.77801.71001.74001.7400643,900
Aug 11, 20221.77001.79001.75001.78001.7800731,000
Aug 10, 20221.73001.76001.70501.75001.7500728,800
Aug 09, 20221.78001.80001.67001.69001.69001,123,500
Aug 08, 20221.76001.76001.67501.71001.7100690,300
Aug 05, 20221.67001.75001.63001.70001.7000952,300
Aug 04, 20221.74001.74001.66001.68001.6800500,000
Aug 03, 20221.68001.73001.66001.72001.7200423,100
Aug 02, 20221.67001.69001.63001.67001.6700507,200
Aug 01, 20221.60001.75001.57001.66001.6600771,200
Jul 29, 20221.59001.62001.57001.60001.6000471,900
Jul 28, 20221.54001.77001.53001.60001.60001,045,200
Jul 27, 20221.45001.56001.45001.55001.5500825,600
Jul 26, 20221.45001.49901.43001.43001.4300515,900
Jul 25, 20221.49001.52001.48501.50001.5000357,400
Jul 22, 20221.49001.54001.49001.50001.5000845,200
Jul 21, 20221.48001.53001.45501.51001.51001,003,800
Jul 20, 20221.44001.51001.44001.48001.4800607,700
Jul 19, 20221.38001.50001.38001.46001.4600767,500
Jul 18, 20221.38001.42001.36001.36001.3600694,700
Jul 15, 20221.32001.38001.30501.37001.3700518,900
Jul 14, 20221.27001.33001.27001.31001.3100426,600
Jul 13, 20221.29001.32001.28001.32001.3200209,800
Jul 12, 20221.29001.32001.27001.31001.3100325,000
Jul 11, 20221.34001.34201.29001.29001.2900492,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement