MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CTRM — Castor Maritime Inc. Common Stock
NasdaqCastor Maritime Inc. Common Stock
$2.00
-0.02(-0.99%)
- O
- 2.05
- H
- 2.09
- L
- 2.00
- V
- 13.84K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.00
Period Return-4.76%
Period High$2.66
Period Low$1.66
Avg Daily Volume53.0K
Total Trading Days365
CTRM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.05 | $2.09 | $2.00 | $2.00 | $-0.02 | -0.99% | 13,835 | $2.04 | $2.00 $2.09 |
| Oct 1, 2026 | $2.06 | $2.07 | $2.01 | $2.02 | $-0.01 | -0.49% | 37,592 | $2.03 | $2.01 $2.07 |
| Sep 30, 2026 | $2.06 | $2.08 | $2.02 | $2.03 | $-0.03 | -1.46% | 34,035 | $2.04 | $2.02 $2.08 |
| Sep 29, 2026 | $2.10 | $2.10 | $2.05 | $2.06 | $-0.03 | -1.44% | 17,778 | $2.08 | $2.05 $2.10 |
| Sep 28, 2026 | $2.12 | $2.12 | $2.02 | $2.09 | $-0.05 | -2.34% | 110,456 | $2.07 | $2.02 $2.12 |
| Sep 25, 2026 | $2.17 | $2.17 | $2.12 | $2.14 | +$0.00 | +0.00% | 27,242 | $2.14 | $2.12 $2.17 |
| Sep 24, 2026 | $2.11 | $2.15 | $2.10 | $2.14 | +$0.01 | +0.47% | 6,687 | $2.12 | $2.10 $2.15 |
| Sep 23, 2026 | $2.17 | $2.20 | $2.11 | $2.13 | $-0.04 | -1.84% | 43,500 | $2.16 | $2.11 $2.20 |
| Sep 22, 2026 | $2.13 | $2.19 | $2.08 | $2.17 | +$0.10 | +4.83% | 83,494 | $2.13 | $2.08 $2.19 |
| Sep 21, 2026 | $2.16 | $2.23 | $2.05 | $2.07 | $-0.11 | -5.05% | 99,392 | $2.13 | $2.05 $2.23 |
| Sep 18, 2026 | $2.23 | $2.25 | $2.16 | $2.18 | $-0.03 | -1.36% | 62,253 | $2.20 | $2.16 $2.25 |
| Sep 17, 2026 | $2.37 | $2.42 | $2.16 | $2.21 | $-0.17 | -7.14% | 99,661 | $2.24 | $2.16 $2.42 |
| Sep 16, 2026 | $2.29 | $2.42 | $2.25 | $2.38 | +$0.10 | +4.39% | 80,955 | $2.33 | $2.25 $2.42 |
| Sep 15, 2026 | $2.43 | $2.44 | $2.25 | $2.28 | $-0.21 | -8.43% | 60,804 | $2.32 | $2.25 $2.44 |
| Sep 14, 2026 | $2.48 | $2.55 | $2.43 | $2.49 | +$0.07 | +2.89% | 54,721 | $2.49 | $2.43 $2.55 |
| Sep 11, 2026 | $2.42 | $2.46 | $2.29 | $2.42 | +$0.01 | +0.41% | 78,905 | $2.36 | $2.29 $2.46 |
| Sep 10, 2026 | $2.49 | $2.59 | $2.30 | $2.41 | $-0.08 | -3.21% | 90,322 | $2.45 | $2.30 $2.59 |
| Sep 9, 2026 | $2.52 | $2.55 | $2.44 | $2.49 | $-0.08 | -3.11% | 35,994 | $2.50 | $2.44 $2.55 |
| Sep 8, 2026 | $2.43 | $2.66 | $2.37 | $2.57 | +$0.20 | +8.21% | 188,838 | $2.56 | $2.37 $2.66 |
| Sep 4, 2026 | $2.37 | $2.42 | $2.32 | $2.38 | +$0.03 | +1.06% | 25,947 | $2.36 | $2.32 $2.42 |
| Sep 3, 2026 | $2.30 | $2.38 | $2.26 | $2.35 | +$0.06 | +2.62% | 27,896 | $2.32 | $2.26 $2.38 |
| Sep 2, 2026 | $2.34 | $2.37 | $2.25 | $2.29 | $-0.05 | -2.14% | 10,235 | $2.30 | $2.25 $2.37 |
| Sep 1, 2026 | $2.23 | $2.37 | $2.21 | $2.34 | +$0.10 | +4.46% | 30,444 | $2.29 | $2.21 $2.37 |
| Aug 31, 2026 | $2.36 | $2.38 | $2.24 | $2.24 | $-0.10 | -4.27% | 19,999 | $2.31 | $2.24 $2.38 |
| Aug 28, 2026 | $2.38 | $2.44 | $2.30 | $2.34 | $-0.06 | -2.50% | 53,876 | $2.36 | $2.30 $2.44 |
| Aug 27, 2026 | $2.47 | $2.51 | $2.40 | $2.40 | $-0.07 | -2.83% | 20,089 | $2.45 | $2.40 $2.51 |
| Aug 26, 2026 | $2.50 | $2.51 | $2.47 | $2.47 | $-0.03 | -1.20% | 13,141 | $2.50 | $2.47 $2.51 |
| Aug 25, 2026 | $2.44 | $2.50 | $2.35 | $2.50 | +$0.05 | +2.04% | 57,252 | $2.44 | $2.35 $2.50 |
| Aug 24, 2026 | $2.48 | $2.50 | $2.41 | $2.45 | $-0.02 | -0.81% | 89,783 | $2.45 | $2.41 $2.50 |
| Aug 21, 2026 | $2.30 | $2.48 | $2.27 | $2.47 | +$0.20 | +8.81% | 134,449 | $2.37 | $2.27 $2.48 |