U.S. markets closed

Castor Maritime Inc. (CTRM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.1400-0.0400 (-1.26%)
At close: 4:00PM EDT
3.1200 -0.02 (-0.64%)
After hours: 04:22PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 16, 20213.12003.16503.02003.14003.14004,971,117
Jun 15, 20213.38003.38003.13003.18003.18006,178,300
Jun 14, 20213.46003.53003.32003.34003.34004,282,800
Jun 11, 20213.39003.49003.34003.45003.45004,219,300
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, 20213.65003.66003.17003.19003.190011,616,900
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
Mar 03, 20210.98001.01000.92000.94800.948085,047,400
Mar 02, 20211.01201.02000.91000.93000.930073,201,200
Mar 01, 20211.05801.07001.01001.02001.020053,002,300
Feb 26, 20211.03001.07000.94000.99900.999078,352,700
Feb 25, 20211.08001.10001.00001.01001.010095,545,000
Feb 24, 20211.12001.18001.06001.11001.1100127,997,800
Feb 23, 20210.99301.12000.85001.11001.1100181,461,300
Feb 22, 20211.24501.31001.21001.23001.230085,290,900
Feb 19, 20211.30001.31001.20001.21001.210090,277,600
Feb 18, 20211.15001.37001.14001.21001.2100166,567,500
Feb 17, 20211.22001.27001.11001.16001.1600154,441,800
Feb 16, 20211.54001.58001.15001.40001.4000220,814,300
Feb 12, 20211.54001.58001.35001.47001.4700200,341,500
Feb 11, 20211.59001.95001.40001.73001.7300605,006,600
Feb 10, 20211.17001.32001.09001.19001.1900271,173,300
Feb 09, 20210.97001.17000.96901.06001.0600291,343,800
Feb 08, 20210.84401.00000.84000.98900.9890517,370,700
Feb 05, 20210.66200.77500.64000.75500.7550288,252,300
Feb 04, 20210.68300.69000.65000.67400.6740119,235,000
Feb 03, 20210.65300.70800.63300.69000.6900165,706,300
Feb 02, 20210.68700.69300.61500.64500.6450157,971,700
Feb 01, 20210.73800.74000.64500.71000.7100268,289,300
Jan 29, 20210.73000.74000.59100.62000.6200294,387,200
Jan 28, 20210.69800.90000.50000.61000.6100649,335,800
Jan 27, 20210.35100.56000.34000.53200.5320773,651,200
Jan 26, 20210.39200.40600.38000.39100.3910123,311,000
Jan 25, 20210.40700.41500.33400.38100.3810188,397,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...