Castor Maritime Inc (CTRM) Historical Stock Data
3.30 ↓0.07 (-2.08%)
As of April 22, 2024, 3:49pm EST.
Historical Data
In the past 30 trading days, CTRM is down -0.36% a day on average. There have been 13 days where Castor Maritime Inc closed green and 17 days where CTRM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 3.36 | 3.30 | ↓$0.06 (-1.79%) | 3.03 | 3.61 | 148.35K |
| 2024-04-19 | 3.45 | 3.37 | ↓$0.08 (-2.32%) | 3.35 | 3.59 | 55.01K |
| 2024-04-18 | 3.51 | 3.44 | ↓$0.07 (-1.99%) | 3.40 | 3.65 | 29.91K |
| 2024-04-17 | 3.60 | 3.51 | ↓$0.09 (-2.50%) | 3.50 | 3.61 | 29.78K |
| 2024-04-16 | 3.55 | 3.62 | ↑$0.07 (1.97%) | 3.37 | 3.73 | 167.24K |
| 2024-04-15 | 3.65 | 3.54 | ↓$0.11 (-3.01%) | 3.54 | 3.77 | 91.99K |
| 2024-04-12 | 3.55 | 3.71 | ↑$0.16 (4.51%) | 3.52 | 3.71 | 62.37K |
| 2024-04-11 | 3.60 | 3.56 | ↓$0.04 (-1.11%) | 3.53 | 3.64 | 44.61K |
| 2024-04-10 | 3.61 | 3.58 | ↓$0.03 (-0.83%) | 3.56 | 3.64 | 37.85K |
| 2024-04-09 | 3.70 | 3.61 | ↓$0.09 (-2.43%) | 3.60 | 3.70 | 39.85K |
| 2024-04-08 | 3.70 | 3.70 | ↑$0.00 (0.00%) | 3.60 | 3.77 | 65.75K |
| 2024-04-05 | 3.65 | 3.66 | ↑$0.01 (0.27%) | 3.60 | 3.71 | 43.32K |
| 2024-04-04 | 3.75 | 3.66 | ↓$0.09 (-2.40%) | 3.66 | 3.83 | 71.64K |
| 2024-04-03 | 3.65 | 3.78 | ↑$0.13 (3.56%) | 3.61 | 4.00 | 130.69K |
| 2024-04-02 | 3.52 | 3.65 | ↑$0.13 (3.68%) | 3.46 | 3.70 | 116.35K |
| 2024-04-01 | 3.45 | 3.52 | ↑$0.07 (2.03%) | 3.45 | 3.57 | 63.80K |
| 2024-03-28 | 3.43 | 3.44 | ↑$0.01 (0.29%) | 3.35 | 3.56 | 160.60K |
| 2024-03-27 | 3.29 | 3.57 | ↑$0.28 (8.51%) | 3.06 | 3.63 | 221.96K |
| 2024-03-26 | 0.36 | 0.35 | ↓$0.01 (-2.75%) | 0.35 | 0.38 | 1.04M |
| 2024-03-25 | 0.40 | 0.36 | ↓$0.04 (-10.00%) | 0.35 | 0.40 | 1.96M |
| 2024-03-22 | 0.41 | 0.40 | ↓$0.01 (-1.80%) | 0.40 | 0.42 | 246.59K |
| 2024-03-21 | 0.40 | 0.41 | ↑$0.00 (1.01%) | 0.40 | 0.42 | 229.67K |
| 2024-03-20 | 0.41 | 0.41 | ↓$0.00 (-0.85%) | 0.40 | 0.42 | 404.47K |
| 2024-03-19 | 0.41 | 0.40 | ↓$0.01 (-1.63%) | 0.40 | 0.42 | 281.22K |
| 2024-03-18 | 0.42 | 0.41 | ↓$0.01 (-2.19%) | 0.41 | 0.43 | 225.08K |
| 2024-03-15 | 0.42 | 0.41 | ↓$0.01 (-2.61%) | 0.41 | 0.44 | 479.10K |
| 2024-03-14 | 0.42 | 0.43 | ↑$0.01 (2.28%) | 0.42 | 0.45 | 389.59K |
| 2024-03-13 | 0.42 | 0.43 | ↑$0.01 (2.36%) | 0.41 | 0.44 | 412.62K |
| 2024-03-12 | 0.42 | 0.42 | ↑$0.00 (0.76%) | 0.42 | 0.44 | 309.83K |
| 2024-03-11 | 0.43 | 0.42 | ↓$0.01 (-1.79%) | 0.42 | 0.44 | 275.57K |
Create an account or log in to view more rows.
$CTRM has just been halted from trading due to volatility.
$CTRM has just been halted from trading.
$CTRM Who’s still buying calls?
$CTRM nice day!
$CTRM market starting to dump
$CTRM Holding.
$CTRM I love this stonk!
$CTRM I blocked some bears and I liked it!
$CTRM is going to have a run next month
$CTRM let’s go baby!