5 DAY PERFORMANCE
-5.58%
1 MONTH PERFORMANCE
+17.65%
3 MONTH PERFORMANCE
+11.11%
6 MONTH PERFORMANCE
-0.90%
YEAR-TO-DATE PERFORMANCE
+6.28%
1 YEAR PERFORMANCE
+0.46%
Castor Maritime Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $2.30 | $2.47 (7.39%) | $2.48 | $2.27 | 134.45 K | $23.87 M |
| 08/20/2026 | $2.31 | $2.27 (-1.73%) | $2.33 | $2.27 | 27.42 K | $21.93 M |
| 08/19/2026 | $2.26 | $2.33 (3.1%) | $2.35 | $2.26 | 45.54 K | $22.51 M |
| 08/18/2026 | $2.29 | $2.31 (0.87%) | $2.33 | $2.21 | 55.51 K | $22.32 M |
| 08/17/2026 | $2.27 | $2.33 (2.64%) | $2.36 | $2.21 | 78.68 K | $22.51 M |
| 08/14/2026 | $2.22 | $2.34 (5.41%) | $2.40 | $2.16 | 65.61 K | $22.61 M |
| 08/13/2026 | $2.09 | $2.26 (8.13%) | $2.28 | $2.09 | 70.92 K | $21.84 M |
| 08/12/2026 | $2.03 | $2.09 (2.96%) | $2.15 | $2.03 | 31.31 K | $20.19 M |
| 08/11/2026 | $2.12 | $2.06 (-2.83%) | $2.12 | $2.01 | 22.36 K | $19.90 M |
| 08/10/2026 | $2.09 | $2.09 (0%) | $2.10 | $2.04 | 30.76 K | $20.19 M |
| 08/07/2026 | $2.06 | $2.04 (-0.97%) | $2.10 | $2.01 | 57.26 K | $19.71 M |
| 08/06/2026 | $2.07 | $2.09 (0.97%) | $2.09 | $2.02 | 11.18 K | $20.19 M |
| 08/05/2026 | $2.07 | $2.08 (0.48%) | $2.12 | $2.03 | 25.76 K | $20.10 M |
| 08/04/2026 | $2.10 | $2.10 (0%) | $2.11 | $2.03 | 36.51 K | $20.29 M |
| 08/03/2026 | $1.98 | $2.08 (5.05%) | $2.08 | $1.91 | 34.50 K | $20.10 M |
| 07/31/2026 | $1.98 | $1.95 (-1.52%) | $1.98 | $1.91 | 13.89 K | $18.84 M |
| 07/30/2026 | $1.93 | $1.96 (1.55%) | $1.97 | $1.88 | 35.55 K | $18.94 M |
| 07/29/2026 | $1.89 | $1.89 (0%) | $1.92 | $1.85 | 27.26 K | $18.26 M |
| 07/28/2026 | $1.91 | $1.89 (-1.05%) | $1.91 | $1.87 | 15.14 K | $18.26 M |
| 07/27/2026 | $1.87 | $1.86 (-0.53%) | $1.93 | $1.85 | 13.88 K | $17.97 M |
| 07/24/2026 | $1.87 | $1.87 (0%) | $1.91 | $1.84 | 38.37 K | $18.07 M |
| 07/23/2026 | $1.94 | $1.86 (-4.12%) | $2.00 | $1.83 | 60.21 K | $17.97 M |
| 07/22/2026 | $1.98 | $1.93 (-2.53%) | $2.08 | $1.91 | 17.20 K | $18.65 M |
| 07/21/2026 | $1.93 | $2.01 (4.15%) | $2.09 | $1.93 | 47.10 K | $19.42 M |
| 07/20/2026 | $1.97 | $1.95 (-1.02%) | $1.98 | $1.90 | 30.87 K | $18.84 M |
| 07/17/2026 | $1.96 | $1.98 (1.02%) | $1.99 | $1.83 | 83.98 K | $19.13 M |
| 07/16/2026 | $2.02 | $1.99 (-1.49%) | $2.12 | $1.98 | 17.30 K | $19.23 M |
| 07/15/2026 | $2.06 | $2.04 (-0.97%) | $2.11 | $2.01 | 21.02 K | $19.71 M |
| 07/14/2026 | $2.06 | $2.07 (0.49%) | $2.10 | $2.03 | 16.63 K | $20.00 M |
| 07/13/2026 | $2.14 | $2.05 (-4.21%) | $2.14 | $2.02 | 37.45 K | $19.81 M |
| 07/10/2026 | $2.13 | $2.15 (0.94%) | $2.22 | $2.13 | 19.70 K | $20.77 M |
| 07/09/2026 | $2.21 | $2.16 (-2.26%) | $2.22 | $2.14 | 35.81 K | $20.87 M |
| 07/08/2026 | $2.20 | $2.23 (1.36%) | $2.28 | $2.18 | 12.42 K | $21.55 M |
| 07/07/2026 | $2.40 | $2.24 (-6.67%) | $2.40 | $2.24 | 35.45 K | $21.64 M |
| 07/06/2026 | $2.27 | $2.38 (4.85%) | $2.46 | $2.21 | 144.10 K | $23.00 M |
| 07/02/2026 | $2.14 | $2.26 (5.61%) | $2.27 | $2.13 | 47.84 K | $21.84 M |
| 07/01/2026 | $2.07 | $2.13 (2.9%) | $2.21 | $2.06 | 28.74 K | $20.58 M |
| 06/30/2026 | $2.10 | $2.10 (0%) | $2.12 | $2.06 | 13.72 K | $20.29 M |
| 06/29/2026 | $2.14 | $2.12 (-0.93%) | $2.14 | $2.05 | 27.39 K | $20.48 M |
| 06/26/2026 | $2.00 | $2.12 (6%) | $2.20 | $2.00 | 98.88 K | $20.48 M |
| 06/25/2026 | $2.09 | $1.99 (-4.78%) | $2.14 | $1.99 | 21.87 K | $19.23 M |
| 06/24/2026 | $2.09 | $2.09 (0%) | $2.16 | $2.06 | 25.58 K | $20.19 M |
| 06/23/2026 | $2.07 | $2.10 (1.45%) | $2.14 | $2.04 | 24.54 K | $20.29 M |
| 06/22/2026 | $2.13 | $2.12 (-0.47%) | $2.30 | $2.12 | 96.17 K | $20.48 M |
| 06/18/2026 | $2.16 | $2.15 (-0.46%) | $2.18 | $2.09 | 40.99 K | $20.77 M |
| 06/17/2026 | $2.16 | $2.09 (-3.24%) | $2.25 | $2.06 | 55.34 K | $20.19 M |
| 06/16/2026 | $2.22 | $2.11 (-4.95%) | $2.29 | $2.11 | 37.71 K | $20.39 M |
| 06/15/2026 | $2.27 | $2.26 (-0.44%) | $2.30 | $2.23 | 50.31 K | $21.84 M |
| 06/12/2026 | $2.13 | $2.18 (2.35%) | $2.25 | $2.10 | 48.38 K | $21.06 M |
| 06/11/2026 | $2.10 | $2.13 (1.43%) | $2.18 | $2.06 | 24.85 K | $20.58 M |
| 06/10/2026 | $2.13 | $2.10 (-1.41%) | $2.17 | $2.10 | 15.60 K | $20.29 M |
| 06/09/2026 | $2.15 | $2.18 (1.4%) | $2.20 | $2.12 | 20.80 K | $21.06 M |
| 06/08/2026 | $2.16 | $2.16 (0%) | $2.21 | $2.12 | 48.05 K | $20.87 M |
| 06/05/2026 | $2.25 | $2.13 (-5.33%) | $2.25 | $2.10 | 27.24 K | $20.58 M |
| 06/04/2026 | $2.29 | $2.25 (-1.75%) | $2.30 | $2.14 | 56.23 K | $21.74 M |
| 06/03/2026 | $2.35 | $2.24 (-4.68%) | $2.49 | $2.21 | 116.55 K | $21.64 M |
| 06/02/2026 | $1.94 | $2.35 (21.13%) | $2.45 | $1.92 | 503.90 K | $22.71 M |
| 06/01/2026 | $1.91 | $1.94 (1.57%) | $1.96 | $1.87 | 86.87 K | $18.74 M |
| 05/29/2026 | $1.85 | $1.90 (2.7%) | $1.95 | $1.83 | 38.74 K | $18.36 M |
| 05/28/2026 | $1.89 | $1.86 (-1.59%) | $1.91 | $1.86 | 56.81 K | $17.97 M |
| 05/27/2026 | $1.88 | $1.91 (1.6%) | $1.97 | $1.83 | 114.25 K | $18.46 M |
| 05/26/2026 | $1.98 | $1.89 (-4.55%) | $1.98 | $1.88 | 89.04 K | $18.26 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.
