Skip to main content

Castor Maritime Inc (NQ: CTRM )

3.560 +0.050 (+1.44%)
Streaming Delayed Price Updated: 10:18 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 3.600 3.610 3.500 3.510 29,775 -0.11(-3.04%)
Apr 16, 2024 3.550 3.730 3.370 3.620 167,238 +0.08(+2.26%)
Apr 15, 2024 3.650 3.770 3.540 3.540 91,988 -0.17(-4.58%)
Apr 12, 2024 3.550 3.710 3.517 3.710 62,372 +0.15(+4.21%)
Apr 11, 2024 3.600 3.640 3.530 3.560 44,590 -0.02(-0.56%)
Apr 10, 2024 3.610 3.640 3.560 3.580 37,846 -0.03(-0.83%)
Apr 09, 2024 3.700 3.700 3.600 3.610 39,854 -0.09(-2.43%)
Apr 08, 2024 3.700 3.770 3.600 3.700 65,747 +0.04(+1.09%)
Apr 05, 2024 3.650 3.710 3.600 3.660 43,441 +0.00(+0.00%)
Apr 04, 2024 3.750 3.830 3.660 3.660 71,643 -0.12(-3.17%)
Apr 03, 2024 3.650 4.000 3.610 3.780 130,692 +0.13(+3.57%)
Apr 02, 2024 3.520 3.700 3.455 3.650 116,344 +0.13(+3.68%)
Apr 01, 2024 3.450 3.570 3.450 3.520 63,779 +0.08(+2.33%)
Mar 28, 2024 3.430 3.560 3.350 3.440 160,757 -0.13(-3.64%)
Mar 27, 2024 3.290 3.633 3.060 3.570 221,955 +3.22(+919.71%)
Mar 26, 2024 0.3600 0.3800 0.3500 0.3501 1,041,821 -0.01(-2.75%)
Mar 25, 2024 0.4000 0.4000 0.3500 0.3600 1,955,027 -0.04(-10.58%)
Mar 22, 2024 0.4100 0.4178 0.4010 0.4026 246,758 -0.01(-1.56%)
Mar 21, 2024 0.4049 0.4200 0.4046 0.4090 229,212 -0.00(-0.12%)
Mar 20, 2024 0.4130 0.4160 0.4043 0.4095 404,411 +0.01(+1.36%)
Mar 19, 2024 0.4107 0.4188 0.4010 0.4040 281,196 -0.01(-1.66%)
Mar 18, 2024 0.4200 0.4291 0.4101 0.4108 225,076 +0.00(+0.20%)
Mar 15, 2024 0.4200 0.4400 0.4100 0.4100 480,558 -0.02(-4.74%)
Mar 14, 2024 0.4208 0.4490 0.4208 0.4304 389,594 +0.00(+0.12%)
Mar 13, 2024 0.4200 0.4430 0.4100 0.4299 412,344 +0.01(+1.58%)
Mar 12, 2024 0.4200 0.4380 0.4200 0.4232 309,832 +0.00(+0.19%)
Mar 11, 2024 0.4301 0.4390 0.4220 0.4224 275,037 -0.01(-1.79%)
Mar 08, 2024 0.4441 0.4450 0.4269 0.4301 507,507 -0.01(-1.51%)
Mar 07, 2024 0.4301 0.4489 0.4301 0.4367 261,899 +0.01(+1.16%)
Mar 06, 2024 0.4411 0.4439 0.4300 0.4317 215,995 -0.01(-1.91%)
Mar 05, 2024 0.4400 0.4450 0.4310 0.4401 321,041 -0.00(-1.10%)
Mar 04, 2024 0.4426 0.4650 0.4350 0.4450 515,167 -0.01(-2.43%)
Mar 01, 2024 0.4463 0.4597 0.4320 0.4561 440,941 +0.01(+2.22%)
Feb 29, 2024 0.4400 0.4550 0.4361 0.4462 452,703 -0.00(-0.58%)
Feb 28, 2024 0.4400 0.4488 0.4230 0.4488 495,063 +0.00(+1.06%)
Feb 27, 2024 0.4428 0.4500 0.4295 0.4441 332,330 +0.00(+0.29%)
Feb 26, 2024 0.4588 0.4700 0.4306 0.4428 520,961 -0.01(-1.16%)
Feb 23, 2024 0.4000 0.4500 0.4000 0.4480 1,037,243 +0.05(+12.99%)
Feb 22, 2024 0.4014 0.4104 0.3900 0.3965 605,115 -0.01(-3.20%)
Feb 21, 2024 0.4160 0.4279 0.4013 0.4096 360,737 -0.01(-1.54%)
Feb 20, 2024 0.4200 0.4335 0.4103 0.4160 387,012 -0.02(-4.04%)
Feb 16, 2024 0.4380 0.4380 0.4200 0.4335 644,889 -0.00(-1.03%)
Feb 15, 2024 0.4350 0.4450 0.4250 0.4380 275,474 +0.00(+0.07%)
Feb 14, 2024 0.4397 0.4410 0.4257 0.4377 218,063 +0.00(+0.60%)
Feb 13, 2024 0.4300 0.4500 0.4250 0.4351 530,692 -0.00(-1.07%)
Feb 12, 2024 0.4548 0.4599 0.4200 0.4398 566,807 -0.02(-3.34%)
Feb 09, 2024 0.4550 0.4550 0.4488 0.4550 252,623 +0.00(+0.00%)
Feb 08, 2024 0.4500 0.4600 0.4479 0.4550 193,852 +0.01(+1.34%)
Feb 07, 2024 0.4675 0.4722 0.4209 0.4490 667,696 -0.02(-4.31%)
Feb 06, 2024 0.4600 0.4710 0.4510 0.4692 454,749 -0.00(-0.21%)
Feb 05, 2024 0.4831 0.4999 0.4700 0.4702 340,689 -0.02(-4.62%)
Feb 02, 2024 0.4800 0.5000 0.4775 0.4930 266,637 +0.01(+2.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.