CTRM

Castor Maritime Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Castor Maritime Inc CTRM NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.011 1.1% 1.01 12:17:51
Open Price Low Price High Price Close Price Prev Close
1.055 1.01 1.07 0.999
more quote information »

CTRM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.2451.310.851.10111,964,074-0.235-18.88%
1 Month0.7381.950.6151.13212,942,4420.27236.86%
3 Months0.17591.950.1530.6498218188,155,3070.8341474.19%
6 Months0.171.950.11230.621206791,259,0150.84494.12%
1 Year0.86142.600.11230.599042248,877,6070.148617.25%
3 Years5.1021.500.11230.619558824,281,240-4.09-80.2%
5 Years5.1021.500.11230.619558824,281,240-4.09-80.2%

CTRM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 0.999 -0.011 -1.09% 1.03 1.07 0.94 77,396,072
Feb 25 2021 1.01 -0.10 -9.1% 1.08 1.10 1.00 93,606,687
Feb 24 2021 1.1111 0.00 0.1% 1.12 1.18 1.06 124,539,973
Feb 23 2021 1.11 -0.12 -9.76% 0.993 1.12 0.85 180,411,219
Feb 22 2021 1.23 0.03 2.5% 1.245 1.31 1.21 83,866,421
Feb 19 2021 1.20 -0.01 -0.83% 1.30 1.31 1.20 89,210,132
Feb 18 2021 1.21 0.05 4.31% 1.15 1.37 1.14 165,408,726
Feb 17 2021 1.16 -0.24 -17.14% 1.22 1.27 1.11 152,571,602
Feb 16 2021 1.40 -0.07 -4.76% 1.53 1.58 1.15 219,128,463
Feb 12 2021 1.47 -0.26 -15.03% 1.53 1.58 1.35 197,934,911
Feb 11 2021 1.73 0.54 45.38% 1.59 1.95 1.40 600,558,869
Feb 10 2021 1.19 0.13 12.26% 1.16 1.32 1.09 267,298,396
Feb 09 2021 1.06 0.07 7.18% 0.9701 1.17 0.9685 288,712,666
Feb 08 2021 0.989 0.2342 31.03% 0.8436 1.00 0.84 515,391,954
Feb 05 2021 0.7548 0.0812 12.05% 0.6619 0.775 0.6402 285,397,479
Feb 04 2021 0.6736 -0.0164 -2.38% 0.6825 0.69 0.65 117,804,636
Feb 03 2021 0.69 0.0447 6.93% 0.6527 0.7077 0.633 164,125,931
Feb 02 2021 0.6453 -0.0647 -9.11% 0.6869 0.693 0.615 156,458,473
Feb 01 2021 0.71 0.0901 14.53% 0.738 0.7398 0.645 266,083,784
See More Historical Prices ยป
Your Recent History
NASDAQ
CTRM
Castor Mar..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210301 17:32:54