Castor Maritime Inc. - Common Shares (CTRM)

Historical Prices For Castor Maritime Inc. - Common Shares (CTRM)

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	2.14	2.19	2.08	2.17	114,613	2.17
4/03/2025	2.25	2.29	2.14	2.14	59,845	2.14
4/02/2025	2.23	2.33	2.23	2.31	22,323	2.31
4/01/2025	2.27	2.34	2.16	2.25	58,407	2.25
3/31/2025	2.36	2.40	2.26	2.28	49,058	2.28
3/28/2025	2.49	2.53	2.35	2.37	37,749	2.37
3/27/2025	2.52	2.57	2.46	2.51	64,430	2.51
3/26/2025	2.50	2.58	2.46	2.53	101,874	2.53
3/25/2025	2.52	2.64	2.46	2.48	66,713	2.48
3/24/2025	2.54	2.67	2.45	2.48	97,563	2.48
3/21/2025	2.51	2.57	2.50	2.56	318,011	2.56
3/20/2025	2.52	2.57	2.52	2.52	13,788	2.52
3/19/2025	2.55	2.65	2.50	2.54	66,688	2.54
3/18/2025	2.53	2.60	2.52	2.55	13,503	2.55
3/17/2025	2.54	2.65	2.45	2.60	114,813	2.60
3/14/2025	2.45	2.47	2.41	2.45	44,527	2.45
3/13/2025	2.39	2.54	2.37	2.47	71,746	2.47
3/12/2025	2.44	2.44	2.35	2.37	20,385	2.37
3/11/2025	2.44	2.47	2.39	2.44	33,550	2.44
3/10/2025	2.56	2.62	2.37	2.41	98,198	2.41
3/07/2025	2.42	2.84	2.39	2.59	106,691	2.59
3/06/2025	2.36	2.44	2.34	2.44	22,855	2.44
3/05/2025	2.38	2.44	2.33	2.38	60,989	2.38
3/04/2025	2.46	2.47	2.35	2.38	29,616	2.38
3/03/2025	2.44	2.61	2.38	2.47	84,577	2.47
2/28/2025	2.47	2.50	2.35	2.42	63,928	2.42
2/27/2025	2.50	2.59	2.45	2.48	38,853	2.48
2/26/2025	2.52	2.59	2.45	2.50	25,327	2.50
2/25/2025	2.54	2.58	2.51	2.51	26,789	2.51
2/24/2025	2.61	2.65	2.55	2.58	43,459	2.58
2/21/2025	2.73	2.73	2.59	2.59	43,626	2.59
2/20/2025	2.81	2.84	2.70	2.72	25,687	2.72
2/19/2025	2.70	2.92	2.70	2.82	183,452	2.82
2/18/2025	2.60	2.73	2.60	2.67	35,836	2.67
2/14/2025	2.65	2.72	2.63	2.66	20,422	2.66
2/13/2025	2.63	2.70	2.60	2.66	27,566	2.66
2/12/2025	2.60	2.65	2.53	2.63	19,996	2.63
2/11/2025	2.60	2.63	2.58	2.61	28,907	2.61
2/10/2025	2.65	2.69	2.62	2.64	38,173	2.64
2/07/2025	2.68	2.75	2.66	2.67	28,282	2.67
2/06/2025	2.68	2.73	2.67	2.68	15,932	2.68
2/05/2025	2.66	2.67	2.60	2.65	18,062	2.65
2/04/2025	2.63	2.73	2.58	2.65	47,417	2.65
2/03/2025	2.51	2.64	2.47	2.64	65,721	2.64
1/31/2025	2.69	2.69	2.63	2.63	33,210	2.63
1/30/2025	2.68	2.69	2.65	2.69	14,176	2.69
1/29/2025	2.67	2.73	2.66	2.68	23,475	2.68
1/28/2025	2.66	2.71	2.66	2.67	17,976	2.67
1/27/2025	2.75	2.76	2.65	2.65	37,288	2.65
1/24/2025	2.75	2.77	2.71	2.75	20,214	2.75
1/23/2025	2.76	2.76	2.72	2.75	29,665	2.75
1/22/2025	2.78	2.80	2.75	2.76	22,701	2.76
1/21/2025	2.84	2.84	2.72	2.80	78,442	2.80
1/17/2025	2.81	2.85	2.75	2.75	32,368	2.75
1/16/2025	2.84	2.86	2.77	2.81	14,859	2.81
1/15/2025	2.78	2.87	2.75	2.86	52,666	2.86
1/14/2025	2.76	2.78	2.71	2.74	25,923	2.74
1/13/2025	2.76	2.85	2.73	2.77	64,105	2.77
1/10/2025	2.73	2.81	2.71	2.76	57,054	2.76
1/08/2025	2.79	2.84	2.70	2.72	45,745	2.72
1/07/2025	2.92	2.96	2.78	2.79	76,034	2.79