5 DAY PERFORMANCE
-0.46%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-13.15%
6 MONTH PERFORMANCE
-38.76%
YEAR-TO-DATE PERFORMANCE
-20.73%
1 YEAR PERFORMANCE
-44.67%
Castor Maritime Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $2.14 | $2.17 (1.4%) | $2.19 | $2.12 | 15.70 K | $20.97 M |
| 05/22/2025 | $2.13 | $2.13 (0%) | $2.17 | $2.10 | 25.26 K | $20.58 M |
| 05/21/2025 | $2.19 | $2.13 (-2.74%) | $2.21 | $2.13 | 26.03 K | $20.58 M |
| 05/20/2025 | $2.25 | $2.19 (-2.67%) | $2.25 | $2.19 | 45.91 K | $21.16 M |
| 05/19/2025 | $2.35 | $2.31 (-1.7%) | $2.38 | $2.28 | 33.47 K | $22.32 M |
| 05/16/2025 | $2.40 | $2.36 (-1.67%) | $2.52 | $2.34 | 139.00 K | $22.80 M |
| 05/15/2025 | $2.35 | $2.40 (2.13%) | $2.43 | $2.20 | 39.20 K | $23.19 M |
| 05/14/2025 | $2.43 | $2.34 (-3.7%) | $2.56 | $2.33 | 87.59 K | $22.61 M |
| 05/13/2025 | $2.45 | $2.44 (-0.41%) | $2.50 | $2.40 | 25.65 K | $23.58 M |
| 05/12/2025 | $2.41 | $2.42 (0.41%) | $2.58 | $2.35 | 90.61 K | $23.38 M |
| 05/09/2025 | $2.16 | $2.29 (6.02%) | $2.30 | $2.15 | 85.71 K | $22.13 M |
| 05/08/2025 | $2.14 | $2.17 (1.4%) | $2.22 | $2.11 | 27.68 K | $20.97 M |
| 05/07/2025 | $2.21 | $2.12 (-4.07%) | $2.21 | $2.11 | 11.80 K | $20.48 M |
| 05/06/2025 | $2.25 | $2.13 (-5.33%) | $2.30 | $2.07 | 67.71 K | $20.58 M |
| 05/05/2025 | $2.22 | $2.25 (1.35%) | $2.30 | $2.10 | 187.33 K | $21.74 M |
| 05/02/2025 | $2.14 | $2.20 (2.8%) | $2.20 | $2.14 | 30.20 K | $21.26 M |
| 05/01/2025 | $2.13 | $2.14 (0.47%) | $2.19 | $2.13 | 16.80 K | $20.68 M |
| 04/30/2025 | $2.15 | $2.15 (0%) | $2.24 | $2.11 | 37.60 K | $20.77 M |
| 04/29/2025 | $2.23 | $2.20 (-1.35%) | $2.24 | $2.16 | 8.90 K | $21.26 M |
| 04/28/2025 | $2.19 | $2.24 (2.28%) | $2.25 | $2.15 | 25.86 K | $21.64 M |
| 04/25/2025 | $2.13 | $2.18 (2.35%) | $2.19 | $2.13 | 9.48 K | $21.06 M |
| 04/24/2025 | $2.13 | $2.18 (2.35%) | $2.19 | $2.12 | 22.80 K | $21.06 M |
| 04/23/2025 | $2.12 | $2.12 (0%) | $2.16 | $2.06 | 22.84 K | $20.48 M |
| 04/22/2025 | $2.11 | $2.10 (-0.47%) | $2.19 | $2.07 | 26.34 K | $20.29 M |
| 04/21/2025 | $2.21 | $2.12 (-4.07%) | $2.21 | $2.09 | 29.63 K | $20.48 M |
| 04/17/2025 | $2.10 | $2.15 (2.38%) | $2.22 | $2.09 | 22.22 K | $20.77 M |
| 04/16/2025 | $2.19 | $2.16 (-1.37%) | $2.20 | $2.12 | 18.61 K | $20.87 M |
| 04/15/2025 | $2.21 | $2.19 (-0.9%) | $2.22 | $2.15 | 19.82 K | $21.16 M |
| 04/14/2025 | $2.10 | $2.22 (5.71%) | $2.23 | $2.10 | 22.84 K | $21.45 M |
| 04/11/2025 | $2.06 | $2.13 (3.4%) | $2.15 | $2.05 | 24.23 K | $20.58 M |
| 04/10/2025 | $2.16 | $2.09 (-3.24%) | $2.16 | $2.00 | 34.62 K | $20.19 M |
| 04/09/2025 | $2.06 | $2.14 (3.88%) | $2.17 | $1.98 | 143.24 K | $20.68 M |
| 04/08/2025 | $2.18 | $2.06 (-5.5%) | $2.19 | $2.01 | 57.01 K | $19.90 M |
| 04/07/2025 | $2.13 | $2.11 (-0.94%) | $2.28 | $2.01 | 80.43 K | $20.39 M |
| 04/04/2025 | $2.14 | $2.18 (1.87%) | $2.22 | $2.08 | 114.61 K | $21.06 M |
| 04/03/2025 | $2.25 | $2.14 (-4.89%) | $2.29 | $2.14 | 59.86 K | $20.68 M |
| 04/02/2025 | $2.23 | $2.31 (3.59%) | $2.33 | $2.23 | 22.33 K | $22.32 M |
| 04/01/2025 | $2.27 | $2.25 (-0.88%) | $2.34 | $2.16 | 58.41 K | $21.74 M |
| 03/31/2025 | $2.36 | $2.28 (-3.39%) | $2.40 | $2.26 | 49.06 K | $22.03 M |
| 03/28/2025 | $2.49 | $2.37 (-4.82%) | $2.53 | $2.35 | 37.75 K | $22.90 M |
| 03/27/2025 | $2.52 | $2.51 (-0.4%) | $2.57 | $2.46 | 64.43 K | $24.25 M |
| 03/26/2025 | $2.50 | $2.53 (1.2%) | $2.58 | $2.46 | 101.90 K | $24.45 M |
| 03/25/2025 | $2.52 | $2.48 (-1.59%) | $2.64 | $2.46 | 66.71 K | $23.96 M |
| 03/24/2025 | $2.54 | $2.48 (-2.36%) | $2.67 | $2.45 | 97.56 K | $23.96 M |
| 03/21/2025 | $2.51 | $2.56 (1.99%) | $2.57 | $2.50 | 318.01 K | $24.74 M |
| 03/20/2025 | $2.52 | $2.52 (0%) | $2.57 | $2.52 | 13.80 K | $24.35 M |
| 03/19/2025 | $2.55 | $2.55 (0%) | $2.65 | $2.50 | 66.69 K | $24.64 M |
| 03/18/2025 | $2.53 | $2.55 (0.79%) | $2.60 | $2.52 | 13.51 K | $24.64 M |
| 03/17/2025 | $2.54 | $2.60 (2.36%) | $2.65 | $2.45 | 114.86 K | $25.12 M |
| 03/14/2025 | $2.45 | $2.45 (0%) | $2.47 | $2.41 | 44.53 K | $23.67 M |
| 03/13/2025 | $2.39 | $2.47 (3.35%) | $2.54 | $2.37 | 71.76 K | $23.87 M |
| 03/12/2025 | $2.44 | $2.37 (-2.87%) | $2.44 | $2.35 | 20.40 K | $22.90 M |
| 03/11/2025 | $2.44 | $2.44 (0%) | $2.47 | $2.39 | 33.58 K | $23.58 M |
| 03/10/2025 | $2.56 | $2.41 (-5.86%) | $2.62 | $2.37 | 98.32 K | $23.29 M |
| 03/07/2025 | $2.42 | $2.59 (7.02%) | $2.84 | $2.39 | 106.69 K | $25.03 M |
| 03/06/2025 | $2.36 | $2.44 (3.39%) | $2.44 | $2.34 | 22.91 K | $23.58 M |
| 03/05/2025 | $2.38 | $2.38 (0%) | $2.44 | $2.33 | 61.06 K | $23.00 M |
| 03/04/2025 | $2.46 | $2.38 (-3.25%) | $2.47 | $2.35 | 29.67 K | $23.00 M |
| 03/03/2025 | $2.44 | $2.47 (1.23%) | $2.61 | $2.38 | 84.73 K | $23.87 M |
| 02/28/2025 | $2.47 | $2.42 (-2.02%) | $2.50 | $2.35 | 63.93 K | $23.38 M |
| 02/27/2025 | $2.50 | $2.48 (-0.8%) | $2.59 | $2.45 | 38.92 K | $23.96 M |
| 02/26/2025 | $2.52 | $2.50 (-0.79%) | $2.59 | $2.45 | 25.39 K | $24.16 M |
| 02/25/2025 | $2.54 | $2.51 (-1.18%) | $2.58 | $2.51 | 28.00 K | $24.25 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
