5 DAY PERFORMANCE
-3.85%
1 MONTH PERFORMANCE
-23.40%
3 MONTH PERFORMANCE
-34.83%
6 MONTH PERFORMANCE
-40.22%
YEAR-TO-DATE PERFORMANCE
-35.29%
1 YEAR PERFORMANCE
-35.29%
Castor Maritime Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $2.85 | $2.73 (-4.21%) | $2.86 | $2.71 | 75,596 | $26.86 M |
| 12/27/2024 | $2.91 | $2.88 (-1.03%) | $2.92 | $2.85 | 42,722 | $27.83 M |
| 12/26/2024 | $2.82 | $2.91 (3.19%) | $2.98 | $2.82 | 49,972 | $28.12 M |
| 12/24/2024 | $2.81 | $2.86 (1.78%) | $2.90 | $2.81 | 27,833 | $27.63 M |
| 12/23/2024 | $2.84 | $2.84 (0%) | $2.87 | $2.80 | 54,904 | $27.44 M |
| 12/20/2024 | $2.93 | $2.85 (-2.73%) | $2.97 | $2.82 | 63,978 | $27.54 M |
| 12/19/2024 | $3.01 | $2.93 (-2.66%) | $3.04 | $2.87 | 64,750 | $28.31 M |
| 12/18/2024 | $2.80 | $3.04 (8.57%) | $3.15 | $2.80 | 153,321 | $29.37 M |
| 12/17/2024 | $2.92 | $2.79 (-4.45%) | $2.93 | $2.77 | 91,328 | $26.96 M |
| 12/16/2024 | $3.00 | $2.94 (-2%) | $3.00 | $2.93 | 153,003 | $28.41 M |
| 12/13/2024 | $3.30 | $3.05 (-7.58%) | $3.30 | $2.83 | 202,900 | $29.47 M |
| 12/12/2024 | $3.35 | $3.33 (-0.6%) | $3.45 | $3.32 | 87,977 | $32.18 M |
| 12/11/2024 | $3.44 | $3.38 (-1.74%) | $3.46 | $3.35 | 41,000 | $32.66 M |
| 12/10/2024 | $3.40 | $3.44 (1.18%) | $3.50 | $3.40 | 26,404 | $33.24 M |
| 12/09/2024 | $3.45 | $3.44 (-0.29%) | $3.50 | $3.38 | 48,903 | $33.24 M |
| 12/06/2024 | $3.41 | $3.41 (0%) | $3.47 | $3.39 | 39,212 | $32.95 M |
| 12/05/2024 | $3.49 | $3.40 (-2.58%) | $3.55 | $3.40 | 51,757 | $32.85 M |
| 12/04/2024 | $3.44 | $3.50 (1.74%) | $3.53 | $3.44 | 39,200 | $33.82 M |
| 12/03/2024 | $3.45 | $3.44 (-0.29%) | $3.56 | $3.43 | 61,169 | $33.24 M |
| 12/02/2024 | $3.58 | $3.46 (-3.35%) | $3.62 | $3.46 | 55,210 | $33.43 M |
| 11/29/2024 | $3.45 | $3.59 (4.06%) | $3.64 | $3.45 | 55,840 | $34.69 M |
| 11/27/2024 | $3.49 | $3.51 (0.57%) | $3.55 | $3.45 | 22,546 | $33.91 M |
| 11/26/2024 | $3.55 | $3.48 (-1.97%) | $3.59 | $3.48 | 48,653 | $33.62 M |
| 11/25/2024 | $3.57 | $3.56 (-0.28%) | $3.64 | $3.53 | 44,093 | $34.40 M |
| 11/22/2024 | $3.46 | $3.57 (3.18%) | $3.62 | $3.46 | 40,457 | $34.49 M |
| 11/21/2024 | $3.43 | $3.46 (0.87%) | $3.54 | $3.43 | 33,110 | $33.43 M |
| 11/20/2024 | $3.47 | $3.45 (-0.58%) | $3.50 | $3.43 | 37,536 | $33.34 M |
| 11/19/2024 | $3.52 | $3.48 (-1.14%) | $3.56 | $3.46 | 48,157 | $33.62 M |
| 11/18/2024 | $3.55 | $3.54 (-0.28%) | $3.63 | $3.52 | 57,736 | $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 |