NASDAQ : CTRM
Castor Maritime Inc. — Price history
Industrials · Marine Shipping · Cyprus
Last price 1.55 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 14.98M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Castor Maritime Inc. (CTRM) closed at 1.44 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.44 | 1.47 | 1.358 | 1.44 | 90,857 | -0.69% |
| 2026-10-30 | 1.56 | 1.56 | 1.42 | 1.45 | 68,921 | -6.45% |
| 2026-10-29 | 1.56 | 1.57 | 1.5 | 1.55 | 31,165 | -1.27% |
| 2026-10-28 | 1.53 | 1.57 | 1.5 | 1.57 | 61,824 | +1.95% |
| 2026-10-27 | 1.56 | 1.565 | 1.51 | 1.54 | 46,468 | -1.91% |
| 2026-10-26 | 1.59 | 1.62 | 1.56 | 1.57 | 37,525 | -1.88% |
| 2026-10-23 | 1.56 | 1.644 | 1.56 | 1.6 | 69,589 | +0.63% |
| 2026-10-22 | 1.64 | 1.67 | 1.589 | 1.59 | 25,356 | -3.64% |
| 2026-10-21 | 1.6 | 1.67 | 1.59 | 1.65 | 22,324 | +3.12% |
| 2026-10-20 | 1.56 | 1.66 | 1.56 | 1.6 | 12,415 | +0.63% |
| 2026-10-19 | 1.64 | 1.66 | 1.56 | 1.59 | 63,658 | -3.05% |
| 2026-10-16 | 1.68 | 1.68 | 1.64 | 1.64 | 18,051 | -1.20% |
| 2026-10-15 | 1.651 | 1.67 | 1.65 | 1.66 | 28,795 | -1.19% |
| 2026-10-14 | 1.7 | 1.72 | 1.65 | 1.68 | 45,847 | -2.33% |
| 2026-10-13 | 1.75 | 1.754 | 1.7 | 1.72 | 63,312 | -1.71% |
| 2026-10-12 | 1.78 | 1.79 | 1.71 | 1.75 | 46,946 | +2.94% |
| 2026-10-09 | 1.91 | 1.92 | 1.57 | 1.7 | 188,840 | -11.46% |
| 2026-10-08 | 1.93 | 1.943 | 1.91 | 1.92 | 14,432 | -0.52% |
| 2026-10-07 | 1.94 | 1.95 | 1.91 | 1.93 | 18,326 | -1.03% |
| 2026-10-06 | 2.03 | 2.03 | 1.921 | 1.95 | 43,737 | -1.02% |
| 2026-10-05 | 1.99 | 2.022 | 1.95 | 1.97 | 30,582 | -1.50% |
| 2026-10-02 | 2.05 | 2.09 | 2 | 2 | 14,292 | -0.99% |
| 2026-10-01 | 2.06 | 2.07 | 2.01 | 2.02 | 37,591 | -0.49% |
| 2026-09-30 | 2.06 | 2.08 | 2.02 | 2.03 | 34,035 | -1.46% |
| 2026-09-29 | 2.1 | 2.1 | 2.047 | 2.06 | 17,778 | -1.44% |
| 2026-09-28 | 2.12 | 2.12 | 2.02 | 2.09 | 110,455 | -2.34% |
| 2026-09-25 | 2.17 | 2.17 | 2.12 | 2.14 | 27,241 | +0.00% |
| 2026-09-24 | 2.11 | 2.145 | 2.1 | 2.14 | 6,686 | +0.47% |
| 2026-09-23 | 2.17 | 2.202 | 2.11 | 2.13 | 43,500 | -1.84% |
| 2026-09-22 | 2.13 | 2.19 | 2.08 | 2.17 | 83,494 | +4.83% |
| 2026-09-21 | 2.16 | 2.232 | 2.05 | 2.07 | 99,392 | -5.05% |
| 2026-09-18 | 2.23 | 2.25 | 2.16 | 2.18 | 62,253 | -1.36% |
| 2026-09-17 | 2.37 | 2.42 | 2.16 | 2.21 | 99,661 | -7.14% |
| 2026-09-16 | 2.29 | 2.415 | 2.25 | 2.38 | 80,955 | +4.39% |
| 2026-09-15 | 2.43 | 2.44 | 2.25 | 2.28 | 60,809 | -8.43% |
| 2026-09-14 | 2.48 | 2.55 | 2.43 | 2.49 | 55,140 | +2.89% |
| 2026-09-11 | 2.42 | 2.46 | 2.29 | 2.42 | 78,905 | +0.41% |
| 2026-09-10 | 2.49 | 2.59 | 2.3 | 2.41 | 90,322 | -3.21% |
| 2026-09-09 | 2.52 | 2.55 | 2.44 | 2.49 | 35,993 | -3.11% |
| 2026-09-08 | 2.43 | 2.66 | 2.37 | 2.57 | 188,838 | +8.21% |
| 2026-09-04 | 2.37 | 2.42 | 2.315 | 2.375 | 25,947 | +1.06% |
| 2026-09-03 | 2.3 | 2.375 | 2.26 | 2.35 | 27,895 | +2.62% |
| 2026-09-02 | 2.34 | 2.37 | 2.254 | 2.29 | 10,348 | -2.14% |
| 2026-09-01 | 2.23 | 2.37 | 2.21 | 2.34 | 30,448 | +4.46% |
| 2026-08-31 | 2.36 | 2.38 | 2.24 | 2.24 | 19,999 | -4.27% |
| 2026-08-28 | 2.38 | 2.44 | 2.3 | 2.34 | 53,875 | -2.50% |
| 2026-08-27 | 2.47 | 2.507 | 2.4 | 2.4 | 20,089 | -2.83% |
| 2026-08-26 | 2.5 | 2.51 | 2.47 | 2.47 | 13,140 | -1.20% |
| 2026-08-25 | 2.44 | 2.5 | 2.35 | 2.5 | 57,252 | +2.04% |
| 2026-08-24 | 2.48 | 2.5 | 2.41 | 2.45 | 89,782 | -0.81% |
| 2026-08-21 | 2.3 | 2.48 | 2.27 | 2.47 | 134,448 | +8.81% |
| 2026-08-20 | 2.31 | 2.33 | 2.27 | 2.27 | 27,417 | -2.58% |
| 2026-08-19 | 2.26 | 2.347 | 2.26 | 2.33 | 45,537 | +0.87% |
| 2026-08-18 | 2.29 | 2.33 | 2.21 | 2.31 | 55,508 | -0.86% |
| 2026-08-17 | 2.27 | 2.355 | 2.21 | 2.33 | 78,675 | -0.43% |
| 2026-08-14 | 2.22 | 2.4 | 2.16 | 2.34 | 65,609 | +3.54% |
| 2026-08-13 | 2.09 | 2.28 | 2.09 | 2.26 | 70,920 | +8.13% |
| 2026-08-12 | 2.03 | 2.155 | 2.03 | 2.09 | 31,314 | +1.46% |
| 2026-08-11 | 2.12 | 2.12 | 2.01 | 2.06 | 22,355 | -1.44% |
| 2026-08-10 | 2.09 | 2.1 | 2.04 | 2.09 | 30,757 | +2.45% |
| 2026-08-07 | 2.06 | 2.1 | 2.01 | 2.04 | 57,255 | -2.39% |
| 2026-08-06 | 2.07 | 2.09 | 2.021 | 2.09 | 11,177 | +0.48% |
| 2026-08-05 | 2.07 | 2.12 | 2.03 | 2.08 | 25,760 | -0.95% |
| 2026-08-04 | 2.1 | 2.11 | 2.03 | 2.1 | 36,506 | +0.96% |
| 2026-08-03 | 1.98 | 2.08 | 1.914 | 2.08 | 34,481 | +6.67% |
| 2026-07-31 | 1.98 | 1.98 | 1.91 | 1.95 | 13,886 | -0.51% |
| 2026-07-30 | 1.93 | 1.97 | 1.88 | 1.96 | 35,551 | +3.70% |
| 2026-07-29 | 1.89 | 1.919 | 1.85 | 1.89 | 27,256 | +0.00% |
| 2026-07-28 | 1.91 | 1.91 | 1.87 | 1.89 | 15,135 | +1.61% |
| 2026-07-27 | 1.87 | 1.93 | 1.85 | 1.86 | 13,883 | -0.53% |
| 2026-07-24 | 1.87 | 1.91 | 1.839 | 1.87 | 38,365 | +0.54% |
| 2026-07-23 | 1.94 | 2 | 1.83 | 1.86 | 60,214 | -3.63% |
| 2026-07-22 | 1.98 | 2.08 | 1.91 | 1.93 | 17,201 | -3.98% |
| 2026-07-21 | 1.93 | 2.09 | 1.93 | 2.01 | 47,095 | +3.08% |
| 2026-07-20 | 1.97 | 1.98 | 1.9 | 1.95 | 30,871 | -1.52% |
| 2026-07-17 | 1.96 | 1.99 | 1.83 | 1.98 | 83,975 | -0.50% |
| 2026-07-16 | 2.02 | 2.12 | 1.975 | 1.99 | 17,275 | -2.45% |
| 2026-07-15 | 2.06 | 2.108 | 2.01 | 2.04 | 21,016 | -1.45% |
| 2026-07-14 | 2.06 | 2.1 | 2.03 | 2.07 | 16,628 | +0.98% |
| 2026-07-13 | 2.14 | 2.14 | 2.02 | 2.05 | 37,451 | -4.65% |
| 2026-07-10 | 2.13 | 2.22 | 2.13 | 2.15 | 19,685 | -0.46% |
| 2026-07-09 | 2.21 | 2.22 | 2.14 | 2.16 | 35,807 | -3.14% |
| 2026-07-08 | 2.2 | 2.284 | 2.18 | 2.23 | 12,421 | -0.45% |
| 2026-07-07 | 2.4 | 2.4 | 2.235 | 2.24 | 35,446 | -5.68% |
| 2026-07-06 | 2.27 | 2.463 | 2.21 | 2.375 | 144,098 | +5.09% |
| 2026-07-02 | 2.14 | 2.271 | 2.135 | 2.26 | 47,842 | +6.35% |
| 2026-07-01 | 2.07 | 2.21 | 2.06 | 2.125 | 28,650 | +1.19% |
| 2026-06-30 | 2.1 | 2.12 | 2.06 | 2.1 | 13,715 | -0.94% |
| 2026-06-29 | 2.14 | 2.14 | 2.05 | 2.12 | 27,392 | +0.00% |
| 2026-06-26 | 2 | 2.2 | 2 | 2.12 | 98,876 | +6.53% |
| 2026-06-25 | 2.09 | 2.14 | 1.99 | 1.99 | 21,869 | -4.78% |
| 2026-06-24 | 2.09 | 2.163 | 2.06 | 2.09 | 25,575 | -0.48% |
| 2026-06-23 | 2.07 | 2.14 | 2.04 | 2.1 | 24,541 | -0.94% |
| 2026-06-22 | 2.13 | 2.3 | 2.12 | 2.12 | 96,166 | -1.40% |
| 2026-06-18 | 2.16 | 2.176 | 2.09 | 2.15 | 40,993 | +2.87% |
| 2026-06-17 | 2.16 | 2.246 | 2.06 | 2.09 | 55,337 | -0.95% |
| 2026-06-16 | 2.22 | 2.287 | 2.11 | 2.11 | 37,712 | -6.64% |
| 2026-06-15 | 2.27 | 2.3 | 2.23 | 2.26 | 50,309 | +3.67% |
| 2026-06-12 | 2.13 | 2.25 | 2.1 | 2.18 | 48,381 | +2.35% |
| 2026-06-11 | 2.1 | 2.18 | 2.06 | 2.13 | 24,852 | +1.43% |
| 2026-06-10 | 2.13 | 2.17 | 2.1 | 2.1 | 15,565 | -3.67% |
| 2026-06-09 | 2.15 | 2.2 | 2.12 | 2.18 | 20,801 | +0.93% |
| 2026-06-08 | 2.16 | 2.21 | 2.12 | 2.16 | 48,045 | +1.41% |
| 2026-06-05 | 2.25 | 2.25 | 2.1 | 2.13 | 27,243 | -5.33% |
| 2026-06-04 | 2.29 | 2.3 | 2.141 | 2.25 | 56,232 | +0.45% |
| 2026-06-03 | 2.35 | 2.489 | 2.21 | 2.24 | 116,546 | -4.68% |
| 2026-06-02 | 1.94 | 2.45 | 1.92 | 2.35 | 503,870 | +21.13% |
| 2026-06-01 | 1.91 | 1.955 | 1.872 | 1.94 | 86,868 | +2.11% |
| 2026-05-29 | 1.85 | 1.95 | 1.83 | 1.9 | 38,735 | +2.15% |
| 2026-05-28 | 1.89 | 1.91 | 1.855 | 1.86 | 56,805 | -2.62% |
| 2026-05-27 | 1.88 | 1.97 | 1.83 | 1.91 | 114,248 | +1.06% |
| 2026-05-26 | 1.98 | 1.98 | 1.88 | 1.89 | 89,035 | -4.55% |
| 2026-05-22 | 2.03 | 2.04 | 1.87 | 1.98 | 155,972 | -3.41% |
| 2026-05-21 | 1.95 | 2.07 | 1.94 | 2.05 | 34,162 | +5.13% |
| 2026-05-20 | 1.94 | 1.966 | 1.93 | 1.95 | 9,545 | +1.04% |
| 2026-05-19 | 2 | 2.06 | 1.92 | 1.93 | 21,985 | -3.50% |
| 2026-05-18 | 1.9 | 2.08 | 1.88 | 2 | 111,660 | +4.71% |
| 2026-05-15 | 1.92 | 1.93 | 1.9 | 1.91 | 22,003 | -0.52% |
| 2026-05-14 | 1.92 | 1.95 | 1.92 | 1.92 | 17,360 | -1.54% |
| 2026-05-13 | 1.94 | 1.95 | 1.94 | 1.95 | 12,792 | -0.51% |