The closing price for Castor Maritime (CTRM) between May 28, 2021 and May 28, 2022 was $7.71, on May 27, 2022. It was down 42.1% in that time. The latest price is $2.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 27 2022 | $7.63 | $7.77 | $7.56 | $7.71 | 95,899 |
May 26 2022 | $7.40 | $7.83 | $7.40 | $7.67 | 88,140 |
May 25 2022 | $7.48 | $7.52 | $7.16 | $7.40 | 104,834 |
May 24 2022 | $7.59 | $7.59 | $7.32 | $7.32 | 124,999 |
May 23 2022 | $7.63 | $7.81 | $7.36 | $7.71 | 93,662 |
May 20 2022 | $8.03 | $8.15 | $7.50 | $7.63 | 123,384 |
May 19 2022 | $7.60 | $8.03 | $7.60 | $7.99 | 124,322 |
May 18 2022 | $8.07 | $8.39 | $7.60 | $7.79 | 151,392 |
May 17 2022 | $7.59 | $8.15 | $7.59 | $8.11 | 200,383 |
May 16 2022 | $7.52 | $7.67 | $7.32 | $7.44 | 100,568 |
May 13 2022 | $7.36 | $7.75 | $7.34 | $7.52 | 143,173 |
May 12 2022 | $7.24 | $7.52 | $6.96 | $7.36 | 162,583 |
May 11 2022 | $7.52 | $7.99 | $7.32 | $7.40 | 238,989 |
May 10 2022 | $7.60 | $7.67 | $7.04 | $7.36 | 171,019 |
May 09 2022 | $7.48 | $7.48 | $6.92 | $6.96 | 251,883 |
May 06 2022 | $7.71 | $7.83 | $7.32 | $7.59 | 106,798 |
May 05 2022 | $8.19 | $8.23 | $7.71 | $7.79 | 158,450 |
May 04 2022 | $8.31 | $8.35 | $7.87 | $8.27 | 149,577 |
May 03 2022 | $7.67 | $8.39 | $7.67 | $8.35 | 156,842 |
May 02 2022 | $7.36 | $7.87 | $7.36 | $7.87 | 153,678 |
April 29 2022 | $7.67 | $8.31 | $7.28 | $7.40 | 178,474 |
April 28 2022 | $7.40 | $7.75 | $7.00 | $7.67 | 244,221 |
April 27 2022 | $7.87 | $7.95 | $7.16 | $7.16 | 276,499 |
April 26 2022 | $7.99 | $8.19 | $7.79 | $7.83 | 142,003 |
April 25 2022 | $8.66 | $8.66 | $7.91 | $8.11 | 239,077 |
Daily pricing data for Castor Maritime dates back to 2/11/2019, and may be incomplete.
