5 DAY PERFORMANCE
+12.92%
1 MONTH PERFORMANCE
+1.72%
3 MONTH PERFORMANCE
+14.01%
6 MONTH PERFORMANCE
+3.96%
YEAR-TO-DATE PERFORMANCE
+14.01%
1 YEAR PERFORMANCE
-11.61%
Castor Maritime Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $2.21 | $2.36 (6.79%) | $2.39 | $2.15 | 212.53 K | $20.97 M |
| 01/27/2026 | $2.05 | $2.14 (4.39%) | $2.19 | $2.04 | 196.60 K | $20.68 M |
| 01/26/2026 | $2.09 | $2.04 (-2.39%) | $2.11 | $2.03 | 49.50 K | $19.71 M |
| 01/23/2026 | $2.08 | $2.09 (0.48%) | $2.15 | $2.02 | 104.06 K | $20.19 M |
| 01/22/2026 | $2.07 | $2.11 (1.93%) | $2.15 | $2.05 | 52.70 K | $20.39 M |
| 01/21/2026 | $1.98 | $2.06 (4.04%) | $2.10 | $1.98 | 50.10 K | $19.90 M |
| 01/20/2026 | $2.02 | $1.98 (-1.98%) | $2.03 | $1.97 | 71.52 K | $19.13 M |
| 01/16/2026 | $2.09 | $2.02 (-3.35%) | $2.14 | $2.02 | 90.03 K | $19.52 M |
| 01/15/2026 | $2.11 | $2.11 (0%) | $2.16 | $2.09 | 48.01 K | $20.39 M |
| 01/14/2026 | $2.13 | $2.10 (-1.41%) | $2.20 | $2.08 | 19.26 K | $20.29 M |
| 01/13/2026 | $2.12 | $2.15 (1.42%) | $2.19 | $2.12 | 68.33 K | $20.77 M |
| 01/12/2026 | $2.10 | $2.13 (1.43%) | $2.17 | $2.06 | 76.86 K | $20.58 M |
| 01/09/2026 | $2.15 | $2.13 (-0.93%) | $2.19 | $2.06 | 39.76 K | $20.58 M |
| 01/08/2026 | $2.14 | $2.11 (-1.4%) | $2.17 | $2.10 | 28.18 K | $20.39 M |
| 01/07/2026 | $2.16 | $2.14 (-0.93%) | $2.18 | $2.13 | 10.86 K | $20.68 M |
| 01/06/2026 | $2.22 | $2.15 (-3.15%) | $2.22 | $2.09 | 48.11 K | $20.77 M |
| 01/05/2026 | $2.11 | $2.12 (0.47%) | $2.20 | $2.10 | 27.50 K | $20.48 M |
| 01/02/2026 | $2.08 | $2.12 (1.92%) | $2.13 | $2.05 | 36.83 K | $20.48 M |
| 12/31/2025 | $2.04 | $2.07 (1.47%) | $2.08 | $2.02 | 50.00 K | $20.00 M |
| 12/30/2025 | $2.21 | $2.07 (-6.33%) | $2.25 | $2.05 | 87.77 K | $20.00 M |
| 12/29/2025 | $2.27 | $2.11 (-7.05%) | $2.33 | $2.10 | 112.78 K | $20.39 M |
| 12/26/2025 | $2.35 | $2.32 (-1.28%) | $2.36 | $2.31 | 28.72 K | $22.42 M |
| 12/24/2025 | $2.40 | $2.36 (-1.67%) | $2.42 | $2.36 | 31.50 K | $22.80 M |
| 12/23/2025 | $2.44 | $2.41 (-1.23%) | $2.46 | $2.34 | 56.31 K | $23.29 M |
| 12/22/2025 | $2.28 | $2.38 (4.39%) | $2.43 | $2.23 | 126.21 K | $23.00 M |
| 12/19/2025 | $2.23 | $2.24 (0.45%) | $2.35 | $2.20 | 115.94 K | $21.64 M |
| 12/18/2025 | $2.20 | $2.19 (-0.45%) | $2.24 | $2.18 | 130.11 K | $21.16 M |
| 12/17/2025 | $2.13 | $2.18 (2.35%) | $2.21 | $2.12 | 39.36 K | $21.06 M |
| 12/16/2025 | $2.12 | $2.14 (0.94%) | $2.19 | $2.12 | 34.30 K | $20.68 M |
| 12/15/2025 | $2.28 | $2.18 (-4.39%) | $2.28 | $2.14 | 58.02 K | $21.06 M |
| 12/12/2025 | $2.29 | $2.21 (-3.49%) | $2.36 | $2.21 | 39.70 K | $21.35 M |
| 12/11/2025 | $2.38 | $2.29 (-3.78%) | $2.38 | $2.23 | 49.44 K | $22.13 M |
| 12/10/2025 | $2.41 | $2.41 (0%) | $2.46 | $2.33 | 75.91 K | $23.29 M |
| 12/09/2025 | $2.27 | $2.44 (7.49%) | $2.45 | $2.27 | 117.10 K | $23.58 M |
| 12/08/2025 | $2.25 | $2.26 (0.44%) | $2.39 | $2.25 | 202.65 K | $21.84 M |
| 12/05/2025 | $2.03 | $2.20 (8.37%) | $2.30 | $2.01 | 323.70 K | $21.26 M |
| 12/04/2025 | $2.10 | $2.03 (-3.33%) | $2.11 | $2.00 | 88.51 K | $19.61 M |
| 12/03/2025 | $1.95 | $2.10 (7.69%) | $2.15 | $1.95 | 263.66 K | $20.29 M |
| 12/02/2025 | $1.92 | $1.92 (0%) | $1.95 | $1.91 | 53.25 K | $18.55 M |
| 12/01/2025 | $1.96 | $1.95 (-0.51%) | $1.96 | $1.91 | 19.51 K | $18.84 M |
| 11/28/2025 | $1.97 | $1.97 (0%) | $1.98 | $1.90 | 14.04 K | $19.03 M |
| 11/26/2025 | $1.94 | $1.97 (1.55%) | $1.99 | $1.94 | 25.60 K | $19.03 M |
| 11/25/2025 | $1.92 | $1.96 (2.08%) | $1.97 | $1.92 | 18.60 K | $18.94 M |
| 11/24/2025 | $1.92 | $1.94 (1.04%) | $1.95 | $1.90 | 18.66 K | $18.74 M |
| 11/21/2025 | $1.88 | $1.91 (1.6%) | $1.93 | $1.86 | 28.36 K | $18.46 M |
| 11/20/2025 | $1.88 | $1.89 (0.53%) | $1.92 | $1.86 | 22.63 K | $18.26 M |
| 11/19/2025 | $1.90 | $1.88 (-1.05%) | $1.91 | $1.85 | 69.67 K | $18.17 M |
| 11/18/2025 | $1.93 | $1.90 (-1.55%) | $1.93 | $1.88 | 14.51 K | $18.36 M |
| 11/17/2025 | $1.96 | $1.93 (-1.53%) | $1.98 | $1.89 | 22.45 K | $18.65 M |
| 11/14/2025 | $1.91 | $1.97 (3.14%) | $2.01 | $1.89 | 21.99 K | $19.03 M |
| 11/13/2025 | $2.02 | $1.93 (-4.46%) | $2.03 | $1.93 | 38.43 K | $18.65 M |
| 11/12/2025 | $2.07 | $2.05 (-0.97%) | $2.09 | $2.03 | 49.66 K | $19.81 M |
| 11/11/2025 | $1.95 | $2.02 (3.59%) | $2.02 | $1.95 | 76.41 K | $19.52 M |
| 11/10/2025 | $1.96 | $1.96 (0%) | $1.97 | $1.93 | 29.30 K | $18.94 M |
| 11/07/2025 | $1.87 | $1.92 (2.67%) | $1.98 | $1.84 | 76.20 K | $18.55 M |
| 11/06/2025 | $1.97 | $1.86 (-5.58%) | $1.98 | $1.86 | 126.47 K | $17.97 M |
| 11/05/2025 | $1.96 | $1.98 (1.02%) | $1.99 | $1.96 | 13.70 K | $19.13 M |
| 11/04/2025 | $1.97 | $1.96 (-0.51%) | $2.01 | $1.95 | 10.72 K | $18.94 M |
| 11/03/2025 | $2.01 | $1.98 (-1.49%) | $2.06 | $1.97 | 39.46 K | $19.13 M |
| 10/31/2025 | $2.04 | $2.01 (-1.47%) | $2.06 | $2.00 | 37.90 K | $19.42 M |
| 10/30/2025 | $2.04 | $2.03 (-0.49%) | $2.07 | $2.03 | 32.20 K | $19.61 M |
| 10/29/2025 | $2.08 | $2.07 (-0.48%) | $2.11 | $2.07 | 18.64 K | $20.00 M |
| 10/28/2025 | $2.06 | $2.07 (0.49%) | $2.11 | $2.06 | 18.03 K | $20.00 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.
