-
5 DAY PERFORMANCE
-3.30% -
1 MONTH PERFORMANCE
-13.73% -
3 MONTH PERFORMANCE
-24.46% -
6 MONTH PERFORMANCE
-10.89% -
YEAR-TO-DATE PERFORMANCE
-17.18% -
1 YEAR PERFORMANCE
+15.79%
Castor Maritime Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $3.55 | $3.54 (-0.28%) | $3.63 | $3.52 | 56,120 | $34.20 M |
| 11/15/2024 | $3.67 | $3.54 (-3.54%) | $3.74 | $3.54 | 65,877 | $34.20 M |
| 11/14/2024 | $3.62 | $3.68 (1.66%) | $4.18 | $3.57 | 326,200 | $35.56 M |
| 11/13/2024 | $3.68 | $3.64 (-1.09%) | $3.69 | $3.60 | 89,619 | $35.17 M |
| 11/12/2024 | $3.73 | $3.68 (-1.34%) | $3.79 | $3.68 | 63,300 | $35.56 M |
| 11/11/2024 | $3.82 | $3.77 (-1.31%) | $3.85 | $3.73 | 99,246 | $36.43 M |
| 11/08/2024 | $3.90 | $3.83 (-1.79%) | $3.90 | $3.78 | 72,381 | $37.01 M |
| 11/07/2024 | $3.91 | $3.90 (-0.26%) | $3.93 | $3.89 | 37,252 | $37.68 M |
| 11/06/2024 | $3.99 | $3.91 (-2.01%) | $3.99 | $3.86 | 37,172 | $37.78 M |
| 11/05/2024 | $3.79 | $3.91 (3.17%) | $3.96 | $3.79 | 36,642 | $37.78 M |
| 11/04/2024 | $3.87 | $3.78 (-2.33%) | $3.87 | $3.78 | 60,804 | $36.52 M |
| 11/01/2024 | $3.91 | $3.89 (-0.51%) | $3.93 | $3.87 | 21,016 | $37.59 M |
| 10/31/2024 | $3.90 | $3.87 (-0.77%) | $3.95 | $3.86 | 40,300 | $37.39 M |
| 10/30/2024 | $3.95 | $3.93 (-0.51%) | $3.97 | $3.90 | 39,798 | $37.97 M |
| 10/29/2024 | $3.96 | $3.94 (-0.51%) | $4.01 | $3.94 | 30,114 | $38.07 M |
| 10/28/2024 | $4.04 | $4.00 (-0.99%) | $4.05 | $3.97 | 35,308 | $38.65 M |
| 10/25/2024 | $4.01 | $4.04 (0.75%) | $4.06 | $3.93 | 72,802 | $39.04 M |
| 10/24/2024 | $4.06 | $4.01 (-1.23%) | $4.13 | $3.98 | 41,900 | $38.75 M |
| 10/23/2024 | $4.18 | $4.08 (-2.39%) | $4.18 | $4.06 | 38,689 | $39.42 M |
| 10/22/2024 | $4.11 | $4.19 (1.95%) | $4.19 | $4.06 | 63,503 | $40.49 M |
| 10/21/2024 | $4.12 | $4.13 (0.24%) | $4.14 | $4.03 | 29,700 | $39.91 M |
| 10/18/2024 | $4.08 | $4.08 (0%) | $4.11 | $4.05 | 33,212 | $39.42 M |
| 10/17/2024 | $4.08 | $4.11 (0.74%) | $4.15 | $4.03 | 32,856 | $39.71 M |
| 10/16/2024 | $4.00 | $4.08 (2%) | $4.10 | $4.00 | 59,560 | $39.42 M |
| 10/15/2024 | $4.05 | $4.00 (-1.23%) | $4.06 | $3.99 | 52,576 | $38.65 M |
| 10/14/2024 | $4.08 | $4.05 (-0.74%) | $4.10 | $4.01 | 34,048 | $39.13 M |
| 10/11/2024 | $3.96 | $4.09 (3.28%) | $4.10 | $3.96 | 35,470 | $39.52 M |
| 10/10/2024 | $4.03 | $3.98 (-1.24%) | $4.08 | $3.94 | 48,421 | $38.46 M |
| 10/09/2024 | $4.06 | $4.07 (0.25%) | $4.10 | $4.03 | 35,710 | $39.33 M |
| 10/08/2024 | $4.05 | $4.12 (1.73%) | $4.19 | $4.05 | 21,200 | $39.81 M |
| 10/07/2024 | $4.11 | $4.10 (-0.24%) | $4.18 | $4.03 | 53,014 | $39.62 M |
| 10/04/2024 | $4.18 | $4.10 (-1.91%) | $4.25 | $4.10 | 32,248 | $39.62 M |
| 10/03/2024 | $4.30 | $4.16 (-3.26%) | $4.32 | $4.12 | 36,134 | $40.20 M |
| 10/02/2024 | $4.15 | $4.29 (3.37%) | $4.39 | $4.08 | 125,818 | $41.45 M |
| 10/01/2024 | $4.24 | $4.15 (-2.12%) | $4.26 | $4.14 | 72,308 | $40.10 M |
| 09/30/2024 | $4.07 | $4.22 (3.69%) | $4.34 | $4.07 | 81,363 | $40.78 M |
| 09/27/2024 | $4.05 | $4.11 (1.48%) | $4.15 | $4.02 | 35,842 | $39.71 M |
| 09/26/2024 | $3.97 | $4.06 (2.27%) | $4.11 | $3.94 | 55,300 | $39.23 M |
| 09/25/2024 | $4.11 | $3.95 (-3.89%) | $4.22 | $3.92 | 55,800 | $38.17 M |
| 09/24/2024 | $4.03 | $4.06 (0.74%) | $4.14 | $3.96 | 30,287 | $39.23 M |
| 09/23/2024 | $4.00 | $4.05 (1.25%) | $4.23 | $3.91 | 60,000 | $39.13 M |
| 09/20/2024 | $4.27 | $4.02 (-5.85%) | $4.32 | $4.01 | 70,203 | $38.84 M |
| 09/19/2024 | $4.22 | $4.32 (2.37%) | $4.35 | $4.14 | 24,508 | $41.74 M |
| 09/18/2024 | $4.22 | $4.24 (0.47%) | $4.25 | $4.15 | 20,141 | $40.97 M |
| 09/17/2024 | $4.21 | $4.25 (0.95%) | $4.30 | $3.92 | 167,562 | $41.07 M |
| 09/16/2024 | $4.27 | $4.17 (-2.34%) | $4.30 | $4.14 | 54,024 | $40.29 M |
| 09/13/2024 | $4.48 | $4.32 (-3.57%) | $4.48 | $4.20 | 99,456 | $41.74 M |
| 09/12/2024 | $4.45 | $4.43 (-0.45%) | $4.48 | $4.40 | 23,182 | $42.80 M |
| 09/11/2024 | $4.47 | $4.42 (-1.12%) | $4.55 | $4.37 | 57,919 | $42.71 M |
| 09/10/2024 | $4.34 | $4.45 (2.53%) | $4.55 | $4.33 | 28,938 | $43.00 M |
| 09/09/2024 | $4.38 | $4.32 (-1.37%) | $4.53 | $4.30 | 52,109 | $41.74 M |
| 09/06/2024 | $4.53 | $4.40 (-2.87%) | $4.53 | $4.39 | 19,612 | $42.51 M |
| 09/05/2024 | $4.36 | $4.54 (4.13%) | $4.64 | $4.33 | 57,700 | $43.87 M |
| 09/04/2024 | $4.43 | $4.38 (-1.13%) | $4.51 | $4.34 | 74,200 | $42.32 M |
| 09/03/2024 | $4.47 | $4.51 (0.89%) | $4.53 | $4.32 | 79,476 | $43.58 M |
| 08/30/2024 | $4.54 | $4.54 (0%) | $4.58 | $4.49 | 29,373 | $43.87 M |
| 08/29/2024 | $4.62 | $4.58 (-0.87%) | $4.66 | $4.54 | 19,118 | $44.25 M |
| 08/28/2024 | $4.79 | $4.69 (-2.09%) | $4.81 | $4.66 | 33,338 | $45.32 M |
| 08/27/2024 | $4.92 | $4.80 (-2.44%) | $4.98 | $4.80 | 19,979 | $46.38 M |
| 08/26/2024 | $4.83 | $4.93 (2.07%) | $4.98 | $4.78 | 40,232 | $47.64 M |
| 08/23/2024 | $4.88 | $4.81 (-1.43%) | $4.93 | $4.76 | 18,315 | $46.48 M |
| 08/22/2024 | $5.00 | $4.87 (-2.6%) | $5.02 | $4.83 | 24,257 | $47.06 M |
| 08/21/2024 | $5.05 | $4.96 (-1.78%) | $5.08 | $4.84 | 20,453 | $47.93 M |
| 08/20/2024 | $4.85 | $5.03 (3.71%) | $5.04 | $4.85 | 29,113 | $48.60 M |
| 08/19/2024 | $4.73 | $4.84 (2.33%) | $4.85 | $4.70 | 60,248 | $46.77 M |