Castor Maritime Inc (1C1)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -1.47058823529 | 2.72 | 2.96 | 2.72 | 7168 | 2.81903743 | DE |
| 4 | -0.36 | -11.8421052632 | 3.04 | 3.04 | 2.68 | 1897 | 2.82939688 | DE |
| 12 | -1.02 | -27.5675675676 | 3.7 | 3.74 | 2.68 | 909 | 2.95096467 | DE |
| 26 | -1.48 | -35.5769230769 | 4.16 | 4.5599999 | 2.68 | 572 | 3.00936607 | DE |
| 52 | -0.4515 | -14.4180105381 | 3.1315 | 4.78 | 2.68 | 464 | 3.156981 | DE |
| 156 | -0.4515 | -14.4180105381 | 3.1315 | 4.78 | 2.68 | 464 | 3.156981 | DE |
| 260 | -0.4515 | -14.4180105381 | 3.1315 | 4.78 | 2.68 | 464 | 3.156981 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1736458020 | 2.82 | 0.08 | 2.92 | 2.9 | 2.96 | 2.82 | 21248 |
| 1736371620 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1736285220 | 2.74 | 0.02 | 0.74 | 2.74 | 2.74 | 2.74 | 250 |
| 1736198820 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1735939620 | 2.72 | 0.02 | 0.74 | 2.72 | 2.72 | 2.72 | 7 |
| 1735853220 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 60 |
| 1735594020 | 2.7 | -0.02 | -0.74 | 2.7 | 2.7 | 2.7 | 340 |
| 1735334820 | 2.72 | 0.04 | 1.49 | 2.74 | 2.74 | 2.72 | 11 |
| 1734989220 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 1 |
| 1734730020 | 2.68 | -0.22 | -7.59 | 2.68 | 2.68 | 2.68 | 13 |
| 1734643620 | 2.9 | 0.1 | 3.57 | 2.9 | 2.9 | 2.9 | 33 |
| 1734557220 | 2.8 | 0.1 | 3.70 | 2.8 | 2.8 | 2.8 | 84 |
| 1734470820 | 2.7 | -0.18 | -6.25 | 2.7 | 2.7 | 2.7 | 300 |
| 1734384420 | 2.88 | -0.1 | -3.36 | 2.8 | 2.88 | 2.8 | 308 |
| 1734125220 | 2.98 | -0.24 | -7.45 | 3.04 | 3.04 | 2.98 | 2000 |
| 1734038820 | 3.22 | 0.06 | 1.90 | 3.2 | 3.2599999 | 3.16 | 641 |
| 1733952420 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1733866020 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1733779620 | 3.16 | 0.02 | 0.64 | 3.16 | 3.16 | 3.16 | 7 |
| 1733520420 | 3.14 | -0.14 | -4.27 | 3.14 | 3.14 | 3.14 | 10 |
| 1733434020 | 3.2799999 | 0.02 | 0.61 | 3.2799999 | 3.2799999 | 3.2799999 | 3 |
| 1733347620 | 3.2599999 | -0.02 | -0.61 | 3.24 | 3.2599999 | 3.24 | 310 |
| 1733261220 | 3.2799999 | 0.04 | 1.23 | 3.2799999 | 3.2799999 | 3.2799999 | 200 |
| 1733174820 | 3.24 | -0.22 | -6.36 | 3.24 | 3.24 | 3.24 | 15 |
| 1732915620 | 3.46 | 0.2 | 6.13 | 3.46 | 3.46 | 3.46 | 300 |
| 1732829220 | 3.2599999 | -0.08 | -2.40 | 3.2599999 | 3.2599999 | 3.2599999 | 3 |
| 1732742820 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1732656420 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1732570020 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1732310820 | 3.34 | 0.08 | 2.45 | 3.34 | 3.34 | 3.34 | 10 |
| 1732224420 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1732138020 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1732051620 | 3.2599999 | -0.02 | -0.61 | 3.2599999 | 3.2599999 | 3.2599999 | 36 |
| 1731965220 | 3.2799999 | -0.04 | -1.20 | 3.2799999 | 3.2799999 | 3.2799999 | 3 |
| 1731705960 | 3.32 | -0.06 | -1.78 | 3.4 | 3.4 | 3.32 | 143 |
| 1731619560 | 3.38 | -0.12 | -3.43 | 3.38 | 3.38 | 3.38 | 1 |
| 1731533160 | 3.5 | 0.02 | 0.57 | 3.5 | 3.5 | 3.5 | 1437 |
| 1731446820 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1731360420 | 3.48 | -0.06 | -1.69 | 3.6 | 3.6 | 3.48 | 42 |
| 1731101220 | 3.54 | -0.06 | -1.67 | 3.54 | 3.54 | 3.54 | 20 |
| 1731014760 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1730928360 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1730841960 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1730755560 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1730496360 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1730409960 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1730323560 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1730237160 | 3.6 | -0.14 | -3.74 | 3.62 | 3.62 | 3.6 | 134 |
| 1730147160 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1729887960 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1729801560 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1729715160 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1729628760 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1729542360 | 3.74 | 0.04 | 1.08 | 3.74 | 3.74 | 3.74 | 30 |
| 1729283160 | 3.7 | -0.06 | -1.60 | 3.7 | 3.7 | 3.7 | 2000 |
| 1729196760 | 3.76 | 0.02 | 0.53 | 3.76 | 3.76 | 3.76 | 85 |
| 1729110360 | 3.74 | 0.02 | 0.54 | 3.74 | 3.74 | 3.74 | 133 |
| 1728975600 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1728889200 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1728630000 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
