Castor Maritime Inc (CTRM)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.305 | 6.78531701891 | 4.495 | 4.98 | 4.4501 | 35391 | 4.71682906 | CS |
| 4 | 0.11 | 2.34541577825 | 4.69 | 4.9836 | 4.4 | 42744 | 4.60978763 | CS |
| 12 | 1.67 | 53.3546325879 | 3.13 | 5.25 | 3.12 | 65867 | 4.33130971 | CS |
| 26 | -0.39 | -7.51445086705 | 5.19 | 5.25 | 3.03 | 198851 | 4.2433963 | CS |
| 52 | 0.278 | 6.14772224679 | 4.522 | 6.5 | 2.85496 | 405199 | 4.45489137 | CS |
| 156 | -15.1 | -75.8793969849 | 19.9 | 28.8 | 2.85496 | 1243343 | 16.63490384 | CS |
| 260 | -402.2 | -98.8206388206 | 407 | 528 | 2.85496 | 15653531 | 57.3405494 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 4.8 | 0.04 | 0.84 | 4.75 | 4.8496 | 4.68 | 26041 |
| 1721946900 | 4.76 | 0 | 0.00 | 4.7 | 4.8099 | 4.65 | 17103 |
| 1721860500 | 4.76 | -0.14 | -2.76 | 4.98 | 4.98 | 4.74 | 21062 |
| 1721774100 | 4.8949999 | 0.14 | 3.05 | 4.95 | 4.95 | 4.76 | 39276 |
| 1721687700 | 4.75 | 0.25 | 5.56 | 4.5 | 4.8776 | 4.4501 | 51730 |
| 1721428500 | 4.5 | -0.05 | -1.10 | 4.495 | 4.5599999 | 4.46 | 47786 |
| 1721342100 | 4.55 | -0.15 | -3.19 | 4.65 | 4.7613 | 4.5199999 | 23924 |
| 1721255700 | 4.7 | -0.05 | -1.05 | 4.76 | 4.8 | 4.59 | 30415 |
| 1721169300 | 4.75 | 0.25 | 5.56 | 4.5 | 4.78 | 4.48 | 84043 |
| 1721082900 | 4.5 | 0.01 | 0.22 | 4.5199999 | 4.5599999 | 4.46 | 51160 |
| 1720823700 | 4.49 | -0.04 | -0.88 | 4.5 | 4.53 | 4.4401 | 50079 |
| 1720737300 | 4.53 | 0.03 | 0.67 | 4.59 | 4.62 | 4.4798 | 27993 |
| 1720650900 | 4.5 | -0.04 | -0.88 | 4.46 | 4.6197 | 4.46 | 41937 |
| 1720564500 | 4.54 | 0.12 | 2.71 | 4.42 | 4.5813 | 4.42 | 28133 |
| 1720478100 | 4.42 | -0.1 | -2.21 | 4.5199999 | 4.57 | 4.4 | 57775 |
| 1720218900 | 4.5199999 | -0.3 | -6.22 | 4.7699999 | 4.7699999 | 4.48 | 63845 |
| 1720040640 | 4.82 | 0.26 | 5.70 | 4.6 | 4.8999 | 4.57 | 33287 |
| 1719959700 | 4.5599999 | -0.08 | -1.72 | 4.66 | 4.66 | 4.5201 | 53339 |
| 1719873300 | 4.64 | 0.04 | 0.87 | 4.63 | 4.7093999 | 4.5820999 | 40171 |
| 1719614100 | 4.6 | -0.16 | -3.36 | 4.69 | 4.9836 | 4.6 | 49080 |
| 1719527700 | 4.76 | -0.12 | -2.48 | 4.95 | 4.95 | 4.72 | 49331 |
| 1719441300 | 4.8808 | 0.01 | 0.22 | 4.89 | 4.968 | 4.8327 | 35906 |
| 1719354900 | 4.87 | 0 | 0.00 | 4.8099999 | 5.25 | 4.8099999 | 68300 |
| 1719268500 | 4.87 | 0.04 | 0.83 | 4.83 | 4.9898999 | 4.775 | 65757 |
| 1719009300 | 4.83 | -0.02 | -0.41 | 4.9 | 4.96 | 4.8 | 66124 |
| 1718922900 | 4.85 | 0.2 | 4.30 | 4.71 | 4.85 | 4.65 | 75977 |
| 1718750100 | 4.65 | -0.05 | -1.06 | 4.7 | 4.876 | 4.61 | 62033 |
| 1718663700 | 4.7 | 0.63 | 15.48 | 4.3 | 4.72 | 4.29 | 197283 |
| 1718404500 | 4.07 | -0.18 | -4.24 | 4.25 | 4.25 | 4.0199999 | 40065 |
| 1718318100 | 4.2501 | -0.19 | -4.28 | 4.39 | 4.42 | 4.24 | 43439 |
| 1718231700 | 4.44 | -0.08 | -1.77 | 4.38 | 4.5 | 4.3 | 40111 |
| 1718145300 | 4.5199999 | -0.09 | -1.95 | 4.53 | 4.565 | 4.5199999 | 23606 |
| 1718058900 | 4.61 | 0.02 | 0.44 | 4.5 | 4.79 | 4.47 | 33674 |
| 1717799700 | 4.59 | -0.21 | -4.38 | 4.72 | 4.75 | 4.535 | 51653 |
| 1717713300 | 4.8 | 0.05 | 1.05 | 4.73 | 4.8304 | 4.61 | 41635 |
| 1717626900 | 4.75 | 0.2 | 4.40 | 4.6 | 4.8638 | 4.6 | 73192 |
| 1717540500 | 4.55 | -0.02 | -0.44 | 4.57 | 4.59 | 4.51 | 40966 |
| 1717454100 | 4.57 | -0.08 | -1.72 | 4.51 | 4.8 | 4.51 | 60383 |
| 1717194900 | 4.65 | -0.03 | -0.64 | 4.65 | 4.7 | 4.42 | 91070 |
| 1717108500 | 4.68 | 0.35 | 8.08 | 4.33 | 4.69 | 4.26 | 80606 |
| 1717022100 | 4.33 | -0.32 | -6.88 | 4.43 | 4.5599999 | 4.25 | 66237 |
| 1716935700 | 4.65 | 0.72 | 18.17 | 3.88 | 4.68 | 3.83 | 215482 |
| 1716590100 | 3.935 | 0.13 | 3.28 | 3.8 | 4.0599999 | 3.75 | 54028 |
| 1716503700 | 3.81 | -0.11 | -2.81 | 3.98 | 3.98 | 3.8 | 30035 |
| 1716417300 | 3.92 | -0.11 | -2.73 | 3.92 | 4 | 3.88 | 47276 |
| 1716330900 | 4.03 | 0.1 | 2.54 | 3.91 | 4.11 | 3.8001 | 81598 |
| 1716244500 | 3.93 | -0.02 | -0.51 | 3.95 | 4.0897 | 3.8405 | 67519 |
| 1715985300 | 3.95 | -0.14 | -3.42 | 4.01 | 4.22 | 3.75 | 113708 |
| 1715898900 | 4.09 | 0.54 | 15.21 | 3.65 | 4.325 | 3.55 | 421123 |
| 1715812500 | 3.55 | -0.17 | -4.57 | 3.73 | 3.76 | 3.54 | 72101 |
| 1715726100 | 3.72 | -0.13 | -3.38 | 3.86 | 3.96 | 3.7 | 74277 |
| 1715639700 | 3.85 | 0.25 | 6.94 | 3.56 | 3.95 | 3.56 | 95225 |
| 1715380500 | 3.6 | 0.08 | 2.27 | 3.54 | 3.6 | 3.52 | 26947 |
| 1715294100 | 3.52 | -0.09 | -2.49 | 3.61 | 3.61 | 3.37 | 37684 |
| 1715207700 | 3.61 | 0.13 | 3.74 | 3.55 | 3.6999 | 3.55 | 81280 |
| 1715121300 | 3.48 | 0.27 | 8.41 | 3.2 | 3.63 | 3.2 | 130473 |
| 1715034900 | 3.21 | 0.05 | 1.58 | 3.15 | 3.24 | 3.15 | 13667 |
| 1714775700 | 3.16 | 0.05 | 1.61 | 3.13 | 3.25 | 3.12 | 72483 |
| 1714689300 | 3.11 | 0.07 | 2.47 | 3.04 | 3.18 | 3.04 | 80686 |
| 1714602900 | 3.035 | -0.1 | -3.04 | 3.13 | 3.18 | 3.035 | 54414 |
| 1714516500 | 3.13 | -0.11 | -3.40 | 3.25 | 3.31 | 3.13 | 28610 |
| 1714430100 | 3.24 | 0.01 | 0.31 | 3.25 | 3.29 | 3.19 | 33524 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
