5 DAY PERFORMANCE
+5.42%
1 MONTH PERFORMANCE
+11.46%
3 MONTH PERFORMANCE
+7.54%
6 MONTH PERFORMANCE
-6.96%
YEAR-TO-DATE PERFORMANCE
-22.18%
1 YEAR PERFORMANCE
-37.79%
Castor Maritime Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $2.27 | $2.44 (7.49%) | $2.45 | $2.27 | 115.99 K | $23.34 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 |
| 10/27/2025 | $2.09 | $2.07 (-0.96%) | $2.11 | $2.07 | 21.30 K | $20.00 M |
| 10/24/2025 | $2.06 | $2.08 (0.97%) | $2.12 | $2.06 | 34.05 K | $20.10 M |
| 10/23/2025 | $2.05 | $2.09 (1.95%) | $2.12 | $2.04 | 28.23 K | $20.19 M |
| 10/22/2025 | $2.07 | $2.04 (-1.45%) | $2.09 | $2.03 | 32.13 K | $19.71 M |
| 10/21/2025 | $2.11 | $2.08 (-1.42%) | $2.11 | $2.06 | 16.59 K | $20.10 M |
| 10/20/2025 | $2.06 | $2.11 (2.43%) | $2.11 | $2.06 | 17.69 K | $20.39 M |
| 10/17/2025 | $2.12 | $2.06 (-2.83%) | $2.15 | $2.06 | 25.81 K | $19.90 M |
| 10/16/2025 | $2.11 | $2.12 (0.47%) | $2.15 | $2.09 | 21.50 K | $20.48 M |
| 10/15/2025 | $2.15 | $2.14 (-0.47%) | $2.17 | $2.06 | 151.03 K | $20.68 M |
| 10/14/2025 | $2.08 | $2.09 (0.48%) | $2.13 | $2.08 | 23.10 K | $20.19 M |
| 10/13/2025 | $2.14 | $2.09 (-2.34%) | $2.15 | $2.07 | 50.69 K | $20.19 M |
| 10/10/2025 | $2.08 | $2.08 (0%) | $2.14 | $2.08 | 25.59 K | $20.10 M |
| 10/09/2025 | $2.08 | $2.11 (1.44%) | $2.12 | $2.08 | 23.30 K | $20.39 M |
| 10/08/2025 | $2.10 | $2.11 (0.48%) | $2.13 | $2.10 | 16.51 K | $20.39 M |
| 10/07/2025 | $2.16 | $2.10 (-2.78%) | $2.19 | $2.10 | 34.64 K | $20.29 M |
| 10/06/2025 | $2.15 | $2.14 (-0.47%) | $2.18 | $2.11 | 39.42 K | $20.68 M |
| 10/03/2025 | $2.16 | $2.14 (-0.93%) | $2.18 | $2.13 | 36.78 K | $20.68 M |
| 10/02/2025 | $2.08 | $2.17 (4.33%) | $2.22 | $2.08 | 86.93 K | $20.97 M |
| 10/01/2025 | $2.07 | $2.07 (0%) | $2.10 | $2.06 | 33.44 K | $20.00 M |
| 09/30/2025 | $2.06 | $2.08 (0.97%) | $2.10 | $2.06 | 16.03 K | $20.10 M |
| 09/29/2025 | $2.10 | $2.06 (-1.9%) | $2.10 | $2.06 | 24.28 K | $19.90 M |
| 09/26/2025 | $2.16 | $2.10 (-2.78%) | $2.18 | $2.10 | 12.65 K | $20.29 M |
| 09/25/2025 | $2.17 | $2.15 (-0.92%) | $2.22 | $2.15 | 19.80 K | $20.77 M |
| 09/24/2025 | $2.24 | $2.21 (-1.34%) | $2.25 | $2.18 | 14.40 K | $21.35 M |
| 09/23/2025 | $2.20 | $2.21 (0.45%) | $2.27 | $2.20 | 43.60 K | $21.35 M |
| 09/22/2025 | $2.20 | $2.20 (0%) | $2.22 | $2.19 | 45.42 K | $21.26 M |
| 09/19/2025 | $2.25 | $2.22 (-1.33%) | $2.25 | $2.20 | 32.95 K | $21.45 M |
| 09/18/2025 | $2.20 | $2.22 (0.91%) | $2.23 | $2.20 | 45.58 K | $21.45 M |
| 09/17/2025 | $2.10 | $2.20 (4.76%) | $2.23 | $2.10 | 41.25 K | $21.26 M |
| 09/16/2025 | $2.03 | $2.23 (9.85%) | $2.24 | $2.02 | 138.00 K | $21.55 M |
| 09/15/2025 | $2.05 | $2.04 (-0.49%) | $2.05 | $2.01 | 39.26 K | $19.71 M |
| 09/12/2025 | $2.02 | $1.99 (-1.49%) | $2.02 | $1.97 | 37.84 K | $19.23 M |
| 09/11/2025 | $1.99 | $2.01 (1.01%) | $2.05 | $1.98 | 53.59 K | $19.42 M |
| 09/10/2025 | $2.02 | $1.99 (-1.49%) | $2.04 | $1.97 | 22.35 K | $19.23 M |
| 09/09/2025 | $1.96 | $1.99 (1.53%) | $2.09 | $1.91 | 111.03 K | $19.23 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.
