Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Castor Maritime (CTRM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Jul 2025 (Tue) 2.43 2.43 2.395 2.4086 1,043
21st Jul 2025 (Mon) 2.31 2.35 2.31 2.36 903
18th Jul 2025 (Fri) 2.30 2.32 2.30 2.33 437
17th Jul 2025 (Thu) 2.385 2.385 2.31 2.33 2,313
16th Jul 2025 (Wed) 2.39 2.39 2.37 2.37 741
15th Jul 2025 (Tue) 2.43 2.43 2.43 2.3942 297
14th Jul 2025 (Mon) 2.42 2.42 2.41 2.42 872
11th Jul 2025 (Fri) 2.39 2.39 2.39 2.39 150
10th Jul 2025 (Thu) 2.32 2.42 2.32 2.3801 4,604
9th Jul 2025 (Wed) 2.26 2.29 2.26 2.33 1,240
8th Jul 2025 (Tue) 2.20 2.20 2.20 2.26 455
7th Jul 2025 (Mon) 2.20 2.20 2.17 2.18 3,691
4th Jul 2025 (Fri) 2.25 2.27 2.25 2.27 1,272
3rd Jul 2025 (Thu) 2.25 2.27 2.25 2.27 1,272
2nd Jul 2025 (Wed) 2.15 2.21 2.15 2.20 514
1st Jul 2025 (Tue) 2.15 2.15 2.13 2.13 400
30th Jun 2025 (Mon) 2.15 2.16 2.11 2.139 1,845
27th Jun 2025 (Fri) 2.13 2.18 2.09 2.15 5,487
26th Jun 2025 (Thu) 2.13 2.25 2.11 2.15 5,093
25th Jun 2025 (Wed) 2.18 2.30 2.09 2.097 10,601
24th Jun 2025 (Tue) 2.29 2.29 2.21 2.22 1,361
23rd Jun 2025 (Mon) 2.26 2.29 2.26 2.28 950
20th Jun 2025 (Fri) 2.33 2.33 2.25 2.27 3,346
19th Jun 2025 (Thu) 2.425 2.425 2.30 2.37 1,980
18th Jun 2025 (Wed) 2.425 2.425 2.30 2.37 1,980
17th Jun 2025 (Tue) 2.41 2.44 2.33 2.33 1,968
16th Jun 2025 (Mon) 2.375 2.48 2.33 2.37 8,266
13th Jun 2025 (Fri) 2.29 2.55 2.29 2.49 6,947
12th Jun 2025 (Thu) 2.31 2.33 2.31 2.31 3,815
11th Jun 2025 (Wed) 2.38 2.38 2.34 2.3405 2,460
10th Jun 2025 (Tue) 2.34 2.38 2.34 2.38 14,147
9th Jun 2025 (Mon) 2.29 2.29 2.29 2.295 296
6th Jun 2025 (Fri) 2.30 2.30 2.30 2.26 135
5th Jun 2025 (Thu) 2.32 2.37 2.32 2.32 434
4th Jun 2025 (Wed) 2.32 2.44 2.30 2.35 4,801
3rd Jun 2025 (Tue) 2.365 2.375 2.36 2.36 3,535
2nd Jun 2025 (Mon) 2.24 2.42 2.22 2.34 20,022
30th May 2025 (Fri) 2.175 2.43 2.12 2.19 1,957
29th May 2025 (Thu) 2.22 2.25 2.22 2.24 639
28th May 2025 (Wed) 2.21 2.21 2.21 2.21 260
27th May 2025 (Tue) 2.23 2.23 2.23 2.23 3,526
26th May 2025 (Mon) 2.18 2.18 2.18 2.18 0
24th May 2025 (Sat) 2.15 2.15 2.15 2.18 738
23rd May 2025 (Fri) 2.15 2.15 2.15 2.15 738
FTSE 100 Latest
Value9,077.54
Change53.73