Skip to main content

Castor Maritime Inc (NQ: CTRM )

0.4561 +0.0099 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 0.4463 0.4597 0.4320 0.4561 432,374 +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%)
Feb 01, 2024 0.5100 0.5100 0.4750 0.4799 283,689 -0.01(-2.10%)
Jan 31, 2024 0.4900 0.5023 0.4810 0.4902 344,622 -0.01(-2.41%)
Jan 30, 2024 0.5000 0.5126 0.4923 0.5023 317,969 -0.01(-2.52%)
Jan 29, 2024 0.4900 0.5200 0.4550 0.5153 782,448 +0.02(+3.64%)
Jan 26, 2024 0.5190 0.5200 0.4846 0.4972 377,085 -0.02(-4.37%)
Jan 25, 2024 0.5130 0.5299 0.4950 0.5199 458,045 +0.01(+2.34%)
Jan 24, 2024 0.4929 0.5255 0.4740 0.5080 623,545 +0.03(+5.75%)
Jan 23, 2024 0.4522 0.4854 0.4522 0.4804 265,921 +0.01(+2.45%)
Jan 22, 2024 0.4500 0.4689 0.4400 0.4689 389,871 +0.01(+2.16%)
Jan 19, 2024 0.4770 0.4950 0.4500 0.4590 683,114 -0.02(-4.37%)
Jan 18, 2024 0.5110 0.5110 0.4750 0.4800 268,709 -0.02(-3.07%)
Jan 17, 2024 0.4991 0.5000 0.4700 0.4952 371,489 -0.01(-1.51%)
Jan 16, 2024 0.5000 0.5500 0.5000 0.5028 859,372 -0.00(-0.55%)
Jan 12, 2024 0.5012 0.5270 0.4870 0.5056 654,767 +0.01(+1.53%)
Jan 11, 2024 0.5300 0.5277 0.4848 0.4980 693,596 -0.03(-5.63%)
Jan 10, 2024 0.5600 0.5600 0.5055 0.5277 674,069 -0.03(-5.63%)
Jan 09, 2024 0.5900 0.5855 0.5400 0.5592 747,515 -0.03(-4.49%)
Jan 08, 2024 0.6000 0.6000 0.5353 0.5855 1,409,721 -0.02(-2.89%)
Jan 05, 2024 0.5890 0.6300 0.5806 0.6029 1,041,345 +0.01(+0.89%)
Jan 04, 2024 0.5950 0.6500 0.5700 0.5976 2,790,446 +0.02(+2.59%)
Jan 03, 2024 0.5100 0.6000 0.5100 0.5825 4,746,788 +0.09(+19.12%)
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.