Castor Maritime Inc (NQ: CTRM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	0.3600	0.3631	0.3402	0.3412	633,292	-0.02(-6.01%)
Oct 30, 2023	0.3868	0.3889	0.3620	0.3630	369,552	-0.02(-3.99%)
Oct 27, 2023	0.3729	0.3850	0.3729	0.3781	186,974	+0.01(+1.39%)
Oct 26, 2023	0.3810	0.3870	0.3700	0.3729	612,837	-0.02(-4.36%)
Oct 25, 2023	0.3927	0.3972	0.3850	0.3899	222,995	-0.00(-0.71%)
Oct 24, 2023	0.3900	0.3997	0.3900	0.3927	270,839	-0.00(-0.56%)
Oct 23, 2023	0.3851	0.3997	0.3850	0.3949	325,464	+0.00(+1.10%)
Oct 20, 2023	0.4051	0.4100	0.3875	0.3906	397,666	-0.02(-4.71%)
Oct 19, 2023	0.4200	0.4200	0.4000	0.4099	261,218	+0.01(+1.41%)
Oct 18, 2023	0.4400	0.4449	0.3919	0.4042	881,228	-0.04(-8.22%)
Oct 17, 2023	0.4323	0.4700	0.4311	0.4404	420,213	+0.01(+1.66%)
Oct 16, 2023	0.4320	0.4450	0.4300	0.4332	309,442	+0.01(+1.33%)
Oct 13, 2023	0.4255	0.4397	0.4110	0.4275	191,548	-0.00(-0.35%)
Oct 12, 2023	0.4502	0.4673	0.4000	0.4290	517,146	-0.04(-8.14%)
Oct 11, 2023	0.4600	0.4700	0.4510	0.4670	323,617	+0.01(+1.19%)
Oct 10, 2023	0.4454	0.4640	0.4450	0.4615	308,187	+0.01(+1.50%)
Oct 09, 2023	0.4687	0.4800	0.4538	0.4547	564,713	-0.00(-0.39%)
Oct 06, 2023	0.4100	0.4672	0.4100	0.4565	863,118	+0.04(+10.80%)
Oct 05, 2023	0.4400	0.4400	0.4100	0.4120	453,394	-0.00(-0.70%)
Oct 04, 2023	0.4185	0.4215	0.4040	0.4149	403,838	+0.01(+1.72%)
Oct 03, 2023	0.4350	0.4350	0.4053	0.4079	163,638	-0.01(-1.85%)
Oct 02, 2023	0.4239	0.4278	0.4080	0.4156	566,562	-0.02(-4.90%)
Sep 29, 2023	0.3940	0.4370	0.3940	0.4370	604,030	+0.04(+9.69%)
Sep 28, 2023	0.4052	0.4099	0.3900	0.3984	268,343	-0.01(-1.90%)
Sep 27, 2023	0.4300	0.4398	0.4023	0.4061	482,159	-0.02(-5.54%)
Sep 26, 2023	0.4200	0.4390	0.4200	0.4299	504,943	+0.01(+1.82%)
Sep 25, 2023	0.3945	0.4400	0.4200	0.4222	1,205,938	+0.03(+7.68%)
Sep 22, 2023	0.3860	0.4048	0.3851	0.3921	416,025	+0.00(+1.06%)
Sep 21, 2023	0.3851	0.3896	0.3850	0.3880	284,815	+0.00(+0.78%)
Sep 20, 2023	0.3933	0.3950	0.3850	0.3850	377,664	-0.01(-2.56%)
Sep 19, 2023	0.3945	0.3999	0.3920	0.3951	312,081	-0.00(-1.23%)
Sep 18, 2023	0.4104	0.4112	0.3952	0.4000	290,005	-0.01(-2.68%)
Sep 15, 2023	0.4263	0.4310	0.4000	0.4110	184,806	+0.01(+1.73%)
Sep 14, 2023	0.4000	0.4060	0.3950	0.4040	221,526	+0.01(+2.28%)
Sep 13, 2023	0.3977	0.3986	0.3945	0.3950	144,897	-0.00(-0.98%)
Sep 12, 2023	0.3960	0.3990	0.3935	0.3989	226,914	+0.00(+0.73%)
Sep 11, 2023	0.4000	0.4074	0.3901	0.3960	499,534	-0.01(-1.47%)
Sep 08, 2023	0.4100	0.4140	0.4001	0.4019	484,525	-0.01(-2.24%)
Sep 07, 2023	0.4298	0.4298	0.4050	0.4111	340,105	-0.01(-2.14%)
Sep 06, 2023	0.4300	0.4290	0.4200	0.4201	158,963	-0.01(-2.07%)
Sep 05, 2023	0.4210	0.4349	0.4130	0.4290	618,422	+0.01(+1.90%)
Sep 01, 2023	0.4109	0.4330	0.4109	0.4210	291,050	+0.01(+2.68%)
Aug 31, 2023	0.4240	0.4300	0.4100	0.4100	275,494	-0.02(-4.65%)
Aug 30, 2023	0.4067	0.4326	0.4051	0.4300	203,283	+0.02(+4.90%)
Aug 29, 2023	0.4123	0.4200	0.4050	0.4099	235,391	+0.01(+1.36%)
Aug 28, 2023	0.4196	0.4196	0.4002	0.4044	395,721	-0.02(-3.58%)
Aug 25, 2023	0.4200	0.4249	0.4100	0.4194	187,679	+0.00(+0.22%)
Aug 24, 2023	0.4200	0.4200	0.4103	0.4185	199,369	-0.00(-0.36%)
Aug 23, 2023	0.4287	0.4326	0.4101	0.4200	372,903	-0.01(-2.82%)
Aug 22, 2023	0.4402	0.4444	0.4305	0.4322	337,846	-0.02(-3.96%)
Aug 21, 2023	0.4410	0.4500	0.4381	0.4500	373,762	+0.01(+1.81%)
Aug 18, 2023	0.4510	0.4786	0.4420	0.4420	233,762	-0.01(-2.54%)
Aug 17, 2023	0.4763	0.4800	0.4400	0.4535	224,029	-0.01(-2.16%)
Aug 16, 2023	0.4710	0.4895	0.4590	0.4635	504,908	-0.02(-3.64%)
Aug 15, 2023	0.5000	0.5119	0.4750	0.4810	418,310	-0.01(-2.75%)
Aug 14, 2023	0.5330	0.5510	0.4651	0.4946	863,677	-0.06(-10.25%)
Aug 11, 2023	0.5581	0.5701	0.5502	0.5511	365,194	-0.01(-2.03%)
Aug 10, 2023	0.5690	0.5700	0.5550	0.5625	392,089	-0.00(-0.23%)
Aug 09, 2023	0.5500	0.5800	0.5410	0.5638	687,929	+0.00(+0.48%)
Aug 08, 2023	0.5102	0.5792	0.5100	0.5611	1,688,030	+0.05(+10.02%)
Aug 07, 2023	0.4680	0.5183	0.4601	0.5100	1,605,182	+0.05(+11.31%)
Aug 04, 2023	0.4600	0.4660	0.4561	0.4582	241,565	+0.00(+0.48%)
Aug 03, 2023	0.4698	0.4725	0.4540	0.4560	468,039	-0.01(-2.85%)
Aug 02, 2023	0.4558	0.4699	0.4550	0.4694	299,116	+0.01(+1.38%)
Aug 01, 2023	0.4650	0.4650	0.4600	0.4630	191,703	-0.00(-0.43%)
Jul 31, 2023	0.4580	0.4680	0.4569	0.4650	447,885	+0.01(+1.53%)
Jul 28, 2023	0.4500	0.4683	0.4500	0.4580	252,508	+0.01(+2.69%)
Jul 27, 2023	0.4600	0.4782	0.4460	0.4460	458,122	-0.01(-2.83%)
Jul 26, 2023	0.4522	0.4730	0.4500	0.4590	336,406	+0.00(+0.86%)
Jul 25, 2023	0.4600	0.4697	0.4541	0.4551	361,121	-0.01(-1.30%)
Jul 24, 2023	0.4512	0.4700	0.4400	0.4611	602,236	+0.01(+2.95%)
Jul 21, 2023	0.4480	0.4500	0.4401	0.4479	182,135	-0.00(-0.47%)
Jul 20, 2023	0.4500	0.4549	0.4401	0.4500	329,862	-0.00(-0.55%)
Jul 19, 2023	0.4580	0.4600	0.4450	0.4525	316,899	-0.00(-0.31%)
Jul 18, 2023	0.4510	0.4580	0.4500	0.4539	300,381	-0.00(-0.24%)
Jul 17, 2023	0.4500	0.4600	0.4500	0.4550	310,423	+0.01(+1.61%)
Jul 14, 2023	0.4588	0.4600	0.4425	0.4478	454,421	-0.01(-2.65%)
Jul 13, 2023	0.4700	0.4650	0.4421	0.4600	439,006	+0.01(+2.22%)
Jul 12, 2023	0.4590	0.4649	0.4425	0.4500	464,838	-0.01(-3.04%)
Jul 11, 2023	0.4416	0.4700	0.4416	0.4641	296,104	+0.02(+4.25%)
Jul 10, 2023	0.4300	0.4499	0.4300	0.4452	350,476	+0.01(+2.96%)
Jul 07, 2023	0.4400	0.4410	0.4300	0.4324	289,344	-0.00(-0.71%)
Jul 06, 2023	0.4300	0.4410	0.4200	0.4355	337,965	+0.00(+0.09%)
Jul 05, 2023	0.4401	0.4490	0.4125	0.4351	505,218	-0.01(-1.61%)
Jul 03, 2023	0.4400	0.4480	0.4356	0.4422	240,464	-0.01(-1.51%)
Jun 30, 2023	0.4200	0.4490	0.4200	0.4490	427,512	+0.03(+6.40%)
Jun 29, 2023	0.4300	0.4400	0.4150	0.4220	488,472	-0.01(-1.17%)
Jun 28, 2023	0.4200	0.4500	0.4200	0.4270	628,152	+0.01(+2.89%)
Jun 27, 2023	0.4141	0.4250	0.4121	0.4150	279,881	-0.01(-2.35%)
Jun 26, 2023	0.4150	0.4300	0.4100	0.4250	457,777	+0.01(+2.41%)
Jun 23, 2023	0.3900	0.4150	0.3900	0.4150	540,237	+0.03(+7.65%)
Jun 22, 2023	0.4120	0.4151	0.3850	0.3855	930,635	-0.03(-7.11%)
Jun 21, 2023	0.4200	0.4210	0.4130	0.4150	557,436	-0.01(-1.43%)
Jun 20, 2023	0.4344	0.4491	0.4130	0.4210	740,021	-0.01(-3.08%)
Jun 16, 2023	0.4420	0.4499	0.4300	0.4344	505,766	+0.00(+0.16%)
Jun 15, 2023	0.4300	0.4400	0.4250	0.4337	535,273	-0.23(-34.39%)
May 08, 2023	0.6600	0.6989	0.6600	0.6610	288,585	-0.01(-1.71%)
May 05, 2023	0.6168	0.6799	0.6168	0.6725	454,194	+0.04(+6.78%)
May 04, 2023	0.6500	0.6599	0.6190	0.6298	322,466	-0.02(-2.37%)
May 03, 2023	0.6700	0.6799	0.6300	0.6451	683,160	-0.03(-3.80%)
May 02, 2023	0.6800	0.6901	0.6700	0.6706	221,519	-0.02(-2.81%)
May 01, 2023	0.6800	0.6985	0.6704	0.6900	281,498	+0.01(+0.83%)
Apr 28, 2023	0.6800	0.6972	0.6600	0.6843	417,076	+0.00(+0.65%)
Apr 27, 2023	0.7000	0.7260	0.6712	0.6799	810,552	-0.03(-4.00%)
Apr 26, 2023	0.7000	0.7300	0.6900	0.7082	336,228	-0.00(-0.10%)
Apr 25, 2023	0.7300	0.7363	0.7005	0.7089	378,465	-0.03(-4.33%)
Apr 24, 2023	0.7700	0.8100	0.7300	0.7410	559,546	-0.03(-3.79%)
Apr 21, 2023	0.7800	0.8289	0.7631	0.7702	340,002	-0.01(-1.00%)
Apr 20, 2023	0.8314	0.8450	0.7780	0.7780	539,519	-0.06(-6.94%)
Apr 19, 2023	0.9000	0.9150	0.8360	0.8360	585,838	-0.06(-7.12%)
Apr 18, 2023	0.8600	0.9300	0.8600	0.9001	1,037,730	+0.05(+5.73%)
Apr 17, 2023	0.8400	0.8899	0.8400	0.8513	797,528	+0.02(+2.55%)
Apr 14, 2023	0.8131	0.8990	0.7913	0.8301	868,599	+0.02(+2.44%)
Apr 13, 2023	0.7980	0.8300	0.7741	0.8103	654,764	+0.02(+2.58%)
Apr 12, 2023	0.7700	0.7900	0.7500	0.7899	346,301	+0.03(+4.55%)
Apr 11, 2023	0.7500	0.7800	0.7400	0.7555	340,769	+0.01(+0.73%)
Apr 10, 2023	0.7800	0.7974	0.7400	0.7500	527,852	-0.02(-3.21%)
Apr 06, 2023	0.7870	0.7870	0.7600	0.7749	340,793	-0.01(-1.54%)
Apr 05, 2023	0.8000	0.8076	0.7700	0.7870	340,472	-0.02(-2.84%)
Apr 04, 2023	0.8000	0.8100	0.7900	0.8100	418,935	+0.02(+2.56%)
Apr 03, 2023	0.7900	0.8200	0.7701	0.7898	403,556	+0.00(+0.04%)
Mar 31, 2023	0.7200	0.8050	0.7181	0.7895	1,132,021	+0.07(+9.50%)
Mar 30, 2023	0.7402	0.7453	0.7111	0.7210	346,564	-0.02(-2.49%)
Mar 29, 2023	0.6916	0.7450	0.6900	0.7394	576,558	+0.05(+6.54%)
Mar 28, 2023	0.7000	0.7198	0.6901	0.6940	338,318	-0.01(-0.86%)
Mar 27, 2023	0.7100	0.7280	0.6916	0.7000	584,150	-0.01(-1.41%)
Mar 24, 2023	0.7100	0.7290	0.6930	0.7100	328,454	+0.00(+0.62%)
Mar 23, 2023	0.7300	0.7499	0.7000	0.7056	282,175	-0.02(-3.33%)
Mar 22, 2023	0.7100	0.7453	0.7101	0.7299	626,634	+0.02(+2.67%)
Mar 21, 2023	0.6780	0.7200	0.6750	0.7109	742,474	+0.05(+7.61%)
Mar 20, 2023	0.7000	0.7142	0.6571	0.6606	719,369	-0.05(-7.05%)
Mar 17, 2023	0.7300	0.7400	0.6800	0.7107	1,124,344	-0.02(-2.84%)
Mar 16, 2023	0.6900	0.7400	0.6900	0.7315	765,343	+0.04(+5.09%)
Mar 15, 2023	0.7300	0.7300	0.6500	0.6961	1,625,545	-0.04(-5.49%)
Mar 14, 2023	0.7900	0.8200	0.7122	0.7365	1,623,528	-0.05(-6.56%)
Mar 13, 2023	0.8233	0.8400	0.7715	0.7882	2,183,900	-0.10(-10.84%)
Mar 10, 2023	0.9100	0.9100	0.8200	0.8840	2,489,922	-0.01(-0.95%)
Mar 09, 2023	0.9700	0.9700	0.8600	0.8925	4,602,865	-0.06(-6.05%)
Mar 08, 2023	0.8300	1.240	0.7650	0.9500	46,007,848	-0.40(-29.63%)
Mar 07, 2023	1.380	1.410	1.320	1.350	787,701	-0.01(-0.74%)
Mar 06, 2023	1.370	1.450	1.300	1.360	822,519	-0.01(-0.73%)
Mar 03, 2023	1.280	1.410	1.280	1.370	895,816	+0.08(+6.20%)
Mar 02, 2023	1.240	1.303	1.240	1.290	316,827	+0.04(+3.20%)
Mar 01, 2023	1.290	1.320	1.250	1.250	294,326	-0.07(-5.30%)
Feb 28, 2023	1.280	1.330	1.260	1.320	313,556	+0.05(+3.94%)
Feb 27, 2023	1.240	1.280	1.238	1.270	262,932	+0.02(+1.60%)
Feb 24, 2023	1.270	1.280	1.230	1.250	296,745	-0.02(-1.57%)
Feb 23, 2023	1.260	1.300	1.240	1.270	377,748	+0.01(+0.79%)
Feb 22, 2023	1.300	1.320	1.250	1.260	533,269	+0.03(+2.44%)
Feb 21, 2023	1.270	1.310	1.230	1.230	457,977	-0.07(-5.38%)
Feb 17, 2023	1.280	1.300	1.270	1.300	218,746	+0.02(+1.56%)
Feb 16, 2023	1.310	1.320	1.270	1.280	443,218	-0.06(-4.48%)
Feb 15, 2023	1.320	1.345	1.310	1.340	232,945	+0.01(+0.75%)
Feb 14, 2023	1.280	1.350	1.280	1.330	364,843	+0.04(+3.10%)
Feb 13, 2023	1.280	1.320	1.260	1.290	453,712	+0.01(+0.78%)
Feb 10, 2023	1.290	1.315	1.220	1.280	680,516	+0.00(+0.00%)
Feb 09, 2023	1.310	1.320	1.280	1.280	281,447	-0.01(-0.78%)
Feb 08, 2023	1.350	1.353	1.280	1.290	332,682	-0.05(-3.73%)
Feb 07, 2023	1.300	1.350	1.290	1.340	433,027	+0.05(+3.88%)
Feb 06, 2023	1.310	1.350	1.260	1.290	741,039	-0.01(-0.77%)
Feb 03, 2023	1.270	1.360	1.260	1.300	1,690,841	+0.08(+6.56%)
Feb 02, 2023	1.200	1.240	1.190	1.220	693,836	+0.04(+3.39%)
Feb 01, 2023	1.200	1.220	1.180	1.180	413,087	-0.04(-3.28%)
Jan 31, 2023	1.160	1.220	1.160	1.220	309,464	+0.05(+4.27%)
Jan 30, 2023	1.210	1.210	1.160	1.170	417,137	-0.05(-4.10%)
Jan 27, 2023	1.170	1.230	1.170	1.220	453,388	+0.05(+4.27%)
Jan 26, 2023	1.180	1.201	1.170	1.170	343,586	-0.02(-1.68%)
Jan 25, 2023	1.190	1.190	1.170	1.190	219,308	+0.00(+0.00%)
Jan 24, 2023	1.200	1.220	1.190	1.190	280,500	-0.03(-2.46%)
Jan 23, 2023	1.230	1.240	1.200	1.220	309,776	-0.01(-0.81%)
Jan 20, 2023	1.180	1.230	1.180	1.230	236,966	+0.04(+3.36%)
Jan 19, 2023	1.180	1.200	1.150	1.190	305,209	-0.02(-1.65%)
Jan 18, 2023	1.230	1.270	1.200	1.210	307,904	-0.02(-1.63%)
Jan 17, 2023	1.200	1.250	1.200	1.230	189,515	+0.01(+0.82%)
Jan 13, 2023	1.230	1.260	1.210	1.220	278,424	-0.02(-1.61%)
Jan 12, 2023	1.200	1.250	1.170	1.240	386,504	+0.06(+5.08%)
Jan 11, 2023	1.190	1.190	1.160	1.180	585,929	+0.00(+0.00%)
Jan 10, 2023	1.180	1.200	1.160	1.180	370,472	-0.01(-0.84%)
Jan 09, 2023	1.190	1.250	1.180	1.190	643,141	+0.01(+0.85%)
Jan 06, 2023	1.120	1.190	1.110	1.180	394,805	+0.06(+5.36%)
Jan 05, 2023	1.130	1.150	1.110	1.120	292,112	+0.00(+0.00%)
Jan 04, 2023	1.110	1.150	1.060	1.120	534,138	+0.03(+2.75%)
Jan 03, 2023	1.130	1.155	1.060	1.090	684,755	-0.03(-2.68%)
Dec 30, 2022	1.070	1.140	1.060	1.120	816,025	+0.04(+3.70%)
Dec 29, 2022	1.050	1.099	1.050	1.080	584,622	+0.03(+2.86%)
Dec 28, 2022	1.090	1.100	1.050	1.050	581,784	-0.06(-5.41%)
Dec 27, 2022	1.120	1.140	1.080	1.110	523,736	-0.01(-0.89%)
Dec 23, 2022	1.130	1.160	1.050	1.120	966,763	-0.01(-0.88%)
Dec 22, 2022	1.160	1.160	1.120	1.130	348,954	-0.05(-4.24%)
Dec 21, 2022	1.140	1.200	1.120	1.180	505,081	+0.03(+2.61%)
Dec 20, 2022	1.130	1.150	1.100	1.150	476,894	+0.03(+2.68%)
Dec 19, 2022	1.150	1.180	1.102	1.120	447,126	-0.03(-2.61%)
Dec 16, 2022	1.160	1.200	1.150	1.150	670,917	-0.03(-2.54%)
Dec 15, 2022	1.250	1.260	1.160	1.180	945,532	-0.07(-5.60%)
Dec 14, 2022	1.260	1.300	1.240	1.250	587,625	-0.01(-0.79%)
Dec 13, 2022	1.350	1.350	1.250	1.260	952,617	-0.07(-5.26%)
Dec 12, 2022	1.300	1.350	1.300	1.330	448,039	+0.04(+3.10%)
Dec 09, 2022	1.310	1.330	1.280	1.290	417,772	-0.04(-3.01%)
Dec 08, 2022	1.330	1.385	1.280	1.330	638,878	+0.04(+3.10%)
Dec 07, 2022	1.370	1.380	1.280	1.290	1,772,403	-0.27(-17.31%)
Dec 06, 2022	1.580	1.585	1.520	1.560	654,218	-0.01(-0.64%)
Dec 05, 2022	1.580	1.630	1.550	1.570	671,430	+0.01(+0.64%)
Dec 02, 2022	1.630	1.630	1.540	1.560	1,145,956	-0.05(-3.11%)
Dec 01, 2022	1.650	1.750	1.610	1.610	1,466,579	-0.03(-1.83%)
Nov 30, 2022	1.600	1.700	1.590	1.640	1,381,035	+0.03(+1.86%)
Nov 29, 2022	1.620	1.670	1.580	1.610	691,819	-0.03(-1.83%)
Nov 28, 2022	1.620	1.690	1.500	1.640	1,348,690	-0.04(-2.38%)
Nov 25, 2022	1.470	1.690	1.450	1.680	1,772,915	+0.23(+15.86%)
Nov 23, 2022	1.350	1.470	1.350	1.450	1,678,147	+0.13(+9.85%)
Nov 22, 2022	1.280	1.350	1.280	1.320	335,666	+0.03(+2.33%)
Nov 21, 2022	1.300	1.315	1.270	1.290	344,566	-0.03(-2.27%)
Nov 18, 2022	1.340	1.340	1.300	1.320	363,437	+0.03(+2.33%)
Nov 17, 2022	1.290	1.370	1.240	1.290	1,041,690	+0.04(+3.20%)
Nov 16, 2022	1.250	1.266	1.230	1.250	474,863	+0.00(+0.00%)
Nov 15, 2022	1.270	1.280	1.230	1.250	373,155	-0.01(-0.79%)
Nov 14, 2022	1.270	1.280	1.230	1.260	356,484	-0.01(-0.79%)
Nov 11, 2022	1.200	1.280	1.200	1.270	502,153	+0.08(+6.72%)
Nov 10, 2022	1.210	1.220	1.180	1.190	367,993	+0.01(+0.85%)
Nov 09, 2022	1.200	1.205	1.150	1.180	418,905	-0.01(-0.84%)
Nov 08, 2022	1.190	1.210	1.180	1.190	409,198	+0.01(+0.85%)
Nov 07, 2022	1.190	1.210	1.160	1.180	393,444	-0.02(-1.67%)
Nov 04, 2022	1.200	1.230	1.140	1.200	726,836	+0.04(+3.45%)
Nov 03, 2022	1.190	1.210	1.150	1.160	413,405	-0.03(-2.52%)
Nov 02, 2022	1.270	1.280	1.190	1.190	456,299	-0.09(-7.03%)