-
5 DAY PERFORMANCE
+4.68% -
1 MONTH PERFORMANCE
-6.39% -
3 MONTH PERFORMANCE
-8.41% -
6 MONTH PERFORMANCE
+20.74% -
YEAR-TO-DATE PERFORMANCE
+0.00% -
1 YEAR PERFORMANCE
-2.75%
Castor Maritime Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $4.07 | $4.22 (3.69%) | $4.34 | $4.07 | 80,965 | $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 |
| 08/16/2024 | $4.85 | $4.66 (-3.92%) | $4.85 | $4.65 | 103,094 | $45.03 M |
| 08/15/2024 | $4.95 | $4.78 (-3.43%) | $4.95 | $4.74 | 45,400 | $46.19 M |
| 08/14/2024 | $5.10 | $4.92 (-3.53%) | $5.20 | $4.87 | 52,919 | $47.54 M |
| 08/13/2024 | $5.19 | $5.14 (-0.96%) | $5.25 | $5.01 | 23,332 | $49.66 M |
| 08/12/2024 | $4.97 | $5.21 (4.83%) | $5.24 | $4.96 | 29,720 | $50.34 M |
| 08/09/2024 | $5.00 | $4.99 (-0.2%) | $5.08 | $4.91 | 17,886 | $48.22 M |
| 08/08/2024 | $4.70 | $5.04 (7.23%) | $5.15 | $4.69 | 58,121 | $48.70 M |
| 08/07/2024 | $4.72 | $4.63 (-1.91%) | $4.73 | $4.61 | 20,729 | $44.74 M |
| 08/06/2024 | $4.60 | $4.73 (2.83%) | $4.85 | $4.50 | 45,966 | $45.70 M |
| 08/05/2024 | $4.71 | $4.60 (-2.34%) | $4.74 | $4.46 | 69,620 | $44.45 M |
| 08/02/2024 | $5.13 | $4.92 (-4.09%) | $5.18 | $4.86 | 68,900 | $47.54 M |
| 08/01/2024 | $5.35 | $5.29 (-1.12%) | $5.49 | $5.10 | 62,600 | $51.11 M |
| 07/31/2024 | $5.00 | $5.40 (8%) | $5.40 | $4.98 | 103,500 | $52.18 M |
| 07/30/2024 | $4.92 | $5.04 (2.44%) | $5.04 | $4.85 | 48,657 | $48.70 M |
| 07/29/2024 | $4.90 | $4.90 (0%) | $4.99 | $4.81 | 37,787 | $47.35 M |
| 07/26/2024 | $4.75 | $4.80 (1.05%) | $4.85 | $4.68 | 26,102 | $46.38 M |
| 07/25/2024 | $4.86 | $4.76 (-2.06%) | $4.86 | $4.65 | 18,932 | $45.99 M |
| 07/24/2024 | $4.98 | $4.76 (-4.42%) | $4.98 | $4.74 | 22,625 | $45.99 M |
| 07/23/2024 | $4.95 | $4.89 (-1.21%) | $4.95 | $4.76 | 39,287 | $47.25 M |
| 07/22/2024 | $4.50 | $4.96 (10.22%) | $4.96 | $4.45 | 65,161 | $47.93 M |
| 07/19/2024 | $4.48 | $4.50 (0.45%) | $4.56 | $4.46 | 49,179 | $43.48 M |
| 07/18/2024 | $4.65 | $4.55 (-2.15%) | $4.76 | $4.52 | 23,989 | $43.96 M |
| 07/17/2024 | $4.81 | $4.70 (-2.29%) | $4.81 | $4.59 | 34,004 | $45.41 M |
| 07/16/2024 | $4.50 | $4.75 (5.56%) | $4.78 | $4.48 | 84,126 | $45.90 M |
| 07/15/2024 | $4.52 | $4.50 (-0.44%) | $4.56 | $4.46 | 51,172 | $43.48 M |
| 07/12/2024 | $4.50 | $4.49 (-0.22%) | $4.53 | $4.44 | 50,110 | $43.38 M |
| 07/11/2024 | $4.55 | $4.53 (-0.44%) | $4.62 | $4.48 | 29,087 | $43.77 M |
| 07/10/2024 | $4.46 | $4.50 (0.9%) | $4.62 | $4.46 | 41,978 | $43.48 M |
| 07/09/2024 | $4.42 | $4.54 (2.71%) | $4.58 | $4.42 | 28,197 | $43.87 M |
| 07/08/2024 | $4.52 | $4.42 (-2.21%) | $4.57 | $4.40 | 57,821 | $42.71 M |
| 07/05/2024 | $4.77 | $4.52 (-5.24%) | $4.77 | $4.48 | 63,875 | $43.67 M |
| 07/03/2024 | $4.60 | $4.82 (4.78%) | $4.90 | $4.57 | 33,287 | $46.57 M |
| 07/02/2024 | $4.66 | $4.56 (-2.15%) | $4.66 | $4.52 | 53,340 | $44.06 M |
| 07/01/2024 | $4.63 | $4.64 (0.22%) | $4.71 | $4.58 | 40,194 | $44.83 M |