UK markets open in 5 hours 9 minutes
NIKKEI 225
37,998.04 -816.52 (-2.10%) HANG SENG
17,808.11 -133.67 (-0.75%) CRUDE OIL
78.32 -0.13 (-0.17%) GOLD FUTURES
2,342.40 -6.70 (-0.29%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,381.14 +269.36 (+0.52%)
Castor Maritime Inc. (CTRM)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 4.2500 | 4.2500 | 4.0200 | 4.0700 | 4.0700 | 38,200 |
| 13 Jun 2024 | 4.3900 | 4.4200 | 4.2400 | 4.2500 | 4.2500 | 43,600 |
| 12 Jun 2024 | 4.4900 | 4.5200 | 4.3000 | 4.4400 | 4.4400 | 44,100 |
| 11 Jun 2024 | 4.5300 | 4.5650 | 4.5200 | 4.5200 | 4.5200 | 23,600 |
| 10 Jun 2024 | 4.5000 | 4.7900 | 4.4700 | 4.6100 | 4.6100 | 33,800 |
| 07 Jun 2024 | 4.7200 | 4.7500 | 4.5350 | 4.5900 | 4.5900 | 52,400 |
| 06 Jun 2024 | 4.7300 | 4.8300 | 4.6100 | 4.8000 | 4.8000 | 41,800 |
| 05 Jun 2024 | 4.6000 | 4.8640 | 4.6000 | 4.7500 | 4.7500 | 73,500 |
| 04 Jun 2024 | 4.5700 | 4.5900 | 4.5100 | 4.5500 | 4.5500 | 41,000 |
| 03 Jun 2024 | 4.5100 | 4.8000 | 4.5100 | 4.5700 | 4.5700 | 60,400 |
| 31 May 2024 | 4.6500 | 4.7000 | 4.4200 | 4.6500 | 4.6500 | 91,000 |
| 30 May 2024 | 4.3300 | 4.6900 | 4.2600 | 4.6800 | 4.6800 | 80,500 |
| 29 May 2024 | 4.4300 | 4.5600 | 4.2500 | 4.3300 | 4.3300 | 66,200 |
| 28 May 2024 | 3.8800 | 4.6800 | 3.8300 | 4.6500 | 4.6500 | 217,000 |
| 24 May 2024 | 3.8000 | 4.0600 | 3.7500 | 3.9350 | 3.9350 | 54,000 |
| 23 May 2024 | 3.9800 | 3.9800 | 3.8000 | 3.8100 | 3.8100 | 33,400 |
| 22 May 2024 | 3.9200 | 4.0000 | 3.8800 | 3.9200 | 3.9200 | 47,300 |
| 21 May 2024 | 3.9100 | 4.1100 | 3.8000 | 4.0300 | 4.0300 | 82,100 |
| 20 May 2024 | 3.9500 | 4.0900 | 3.8410 | 3.9300 | 3.9300 | 67,500 |
| 17 May 2024 | 4.0100 | 4.2200 | 3.7500 | 3.9500 | 3.9500 | 113,700 |
| 16 May 2024 | 3.6500 | 4.3250 | 3.5500 | 4.0900 | 4.0900 | 422,100 |
| 15 May 2024 | 3.7300 | 3.7600 | 3.5400 | 3.5500 | 3.5500 | 72,200 |
| 14 May 2024 | 3.8600 | 3.9600 | 3.7000 | 3.7200 | 3.7200 | 75,000 |
| 13 May 2024 | 3.5600 | 3.9500 | 3.5600 | 3.8500 | 3.8500 | 95,800 |
| 10 May 2024 | 3.5400 | 3.6000 | 3.5200 | 3.6000 | 3.6000 | 26,900 |
| 09 May 2024 | 3.6100 | 3.6100 | 3.3700 | 3.5200 | 3.5200 | 37,700 |
| 08 May 2024 | 3.5500 | 3.7000 | 3.5500 | 3.6100 | 3.6100 | 81,400 |
| 07 May 2024 | 3.2000 | 3.6300 | 3.2000 | 3.4800 | 3.4800 | 132,000 |
| 06 May 2024 | 3.1500 | 3.2400 | 3.1500 | 3.2100 | 3.2100 | 13,600 |
| 03 May 2024 | 3.1300 | 3.2500 | 3.1200 | 3.1600 | 3.1600 | 72,400 |
| 02 May 2024 | 3.0400 | 3.1800 | 3.0400 | 3.1100 | 3.1100 | 80,700 |
| 01 May 2024 | 3.1300 | 3.1800 | 3.0350 | 3.0350 | 3.0350 | 54,700 |
| 30 Apr 2024 | 3.2500 | 3.3100 | 3.1300 | 3.1300 | 3.1300 | 28,600 |
| 29 Apr 2024 | 3.2500 | 3.2900 | 3.1900 | 3.2400 | 3.2400 | 33,400 |
| 26 Apr 2024 | 3.2800 | 3.3000 | 3.2150 | 3.2300 | 3.2300 | 43,100 |
| 25 Apr 2024 | 3.2100 | 3.2710 | 3.1600 | 3.2300 | 3.2300 | 28,600 |
| 24 Apr 2024 | 3.2500 | 3.3840 | 3.1200 | 3.2600 | 3.2600 | 103,200 |
| 23 Apr 2024 | 3.3000 | 3.3700 | 3.2500 | 3.2800 | 3.2800 | 60,100 |
| 22 Apr 2024 | 3.3600 | 3.6050 | 3.0300 | 3.3000 | 3.3000 | 148,200 |
| 19 Apr 2024 | 3.4500 | 3.5900 | 3.3500 | 3.3700 | 3.3700 | 53,200 |
| 18 Apr 2024 | 3.5100 | 3.6500 | 3.4000 | 3.4400 | 3.4400 | 29,700 |
| 17 Apr 2024 | 3.6000 | 3.6100 | 3.5000 | 3.5100 | 3.5100 | 29,800 |
| 16 Apr 2024 | 3.5500 | 3.7300 | 3.3700 | 3.6200 | 3.6200 | 167,200 |
| 15 Apr 2024 | 3.6500 | 3.7700 | 3.5400 | 3.5400 | 3.5400 | 93,100 |
| 12 Apr 2024 | 3.5500 | 3.7100 | 3.5170 | 3.7100 | 3.7100 | 62,300 |
| 11 Apr 2024 | 3.6000 | 3.6400 | 3.5300 | 3.5600 | 3.5600 | 44,600 |
| 10 Apr 2024 | 3.6100 | 3.6400 | 3.5600 | 3.5800 | 3.5800 | 37,800 |
| 09 Apr 2024 | 3.7000 | 3.7000 | 3.6000 | 3.6100 | 3.6100 | 39,700 |
| 08 Apr 2024 | 3.7000 | 3.7700 | 3.6000 | 3.7000 | 3.7000 | 65,700 |
| 05 Apr 2024 | 3.6500 | 3.7100 | 3.6000 | 3.6600 | 3.6600 | 42,500 |
| 04 Apr 2024 | 3.7500 | 3.8300 | 3.6600 | 3.6600 | 3.6600 | 71,700 |
| 03 Apr 2024 | 3.6500 | 4.0000 | 3.6100 | 3.7800 | 3.7800 | 130,500 |
| 02 Apr 2024 | 3.5200 | 3.7000 | 3.4560 | 3.6500 | 3.6500 | 116,200 |
| 01 Apr 2024 | 3.4500 | 3.5700 | 3.4500 | 3.5200 | 3.5200 | 64,900 |
| 28 Mar 2024 | 3.4300 | 3.5600 | 3.3500 | 3.4400 | 3.4400 | 160,800 |
| 27 Mar 2024 | 3.2900 | 3.6330 | 3.0600 | 3.5700 | 3.5700 | 222,600 |
| 27 Mar 2024 | 1:10 Stock split | |||||
| 26 Mar 2024 | 3.6000 | 3.8000 | 3.5000 | 3.5000 | 3.5000 | 104,350 |
| 25 Mar 2024 | 4.0000 | 4.0000 | 3.5000 | 3.6000 | 3.6000 | 196,360 |
| 22 Mar 2024 | 4.1000 | 4.1800 | 4.0100 | 4.0300 | 4.0300 | 24,680 |
| 21 Mar 2024 | 4.0500 | 4.2000 | 4.0500 | 4.0900 | 4.0900 | 23,280 |
| 20 Mar 2024 | 4.1300 | 4.1600 | 4.0400 | 4.1000 | 4.1000 | 40,670 |
| 19 Mar 2024 | 4.1100 | 4.1900 | 4.0100 | 4.0400 | 4.0400 | 28,140 |
| 18 Mar 2024 | 4.2000 | 4.2900 | 4.1000 | 4.1100 | 4.1100 | 22,520 |
| 15 Mar 2024 | 4.2100 | 4.4000 | 4.1000 | 4.1000 | 4.1000 | 48,060 |
| 14 Mar 2024 | 4.2100 | 4.4900 | 4.2100 | 4.3000 | 4.3000 | 38,960 |
| 13 Mar 2024 | 4.2000 | 4.4300 | 4.1000 | 4.3000 | 4.3000 | 41,260 |
| 12 Mar 2024 | 4.2000 | 4.3800 | 4.2000 | 4.2300 | 4.2300 | 30,980 |
| 11 Mar 2024 | 4.3000 | 4.3900 | 4.2200 | 4.2200 | 4.2200 | 27,710 |
| 08 Mar 2024 | 4.4400 | 4.4500 | 4.2700 | 4.3000 | 4.3000 | 50,750 |
| 07 Mar 2024 | 4.3000 | 4.4900 | 4.3000 | 4.3700 | 4.3700 | 27,110 |
| 06 Mar 2024 | 4.4100 | 4.4400 | 4.3000 | 4.3200 | 4.3200 | 22,600 |
| 05 Mar 2024 | 4.4000 | 4.4500 | 4.3100 | 4.4000 | 4.4000 | 32,330 |
| 04 Mar 2024 | 4.4300 | 4.6500 | 4.3500 | 4.4500 | 4.4500 | 51,920 |
| 01 Mar 2024 | 4.4600 | 4.6000 | 4.3200 | 4.5600 | 4.5600 | 44,090 |
| 29 Feb 2024 | 4.4000 | 4.5500 | 4.3600 | 4.4600 | 4.4600 | 45,340 |
| 28 Feb 2024 | 4.4000 | 4.4900 | 4.2300 | 4.4900 | 4.4900 | 50,170 |
| 27 Feb 2024 | 4.4300 | 4.5000 | 4.3000 | 4.4400 | 4.4400 | 33,490 |
| 26 Feb 2024 | 4.5900 | 4.7000 | 4.3100 | 4.4300 | 4.4300 | 52,640 |
| 23 Feb 2024 | 4.0000 | 4.5000 | 4.0000 | 4.4800 | 4.4800 | 103,720 |
| 22 Feb 2024 | 4.0100 | 4.1000 | 3.9000 | 3.9700 | 3.9700 | 60,590 |
| 21 Feb 2024 | 4.1600 | 4.2800 | 4.0100 | 4.1000 | 4.1000 | 36,140 |
| 20 Feb 2024 | 4.2000 | 4.3400 | 4.1000 | 4.1600 | 4.1600 | 40,800 |
| 16 Feb 2024 | 4.3500 | 4.3800 | 4.2000 | 4.3400 | 4.3400 | 64,490 |
| 15 Feb 2024 | 4.3500 | 4.4500 | 4.2500 | 4.3800 | 4.3800 | 27,800 |
| 14 Feb 2024 | 4.4000 | 4.4100 | 4.2600 | 4.3800 | 4.3800 | 22,060 |
| 13 Feb 2024 | 4.3000 | 4.5000 | 4.2500 | 4.3500 | 4.3500 | 53,250 |
| 12 Feb 2024 | 4.5500 | 4.6000 | 4.2000 | 4.4000 | 4.4000 | 56,950 |
| 09 Feb 2024 | 4.5500 | 4.5500 | 4.4900 | 4.5500 | 4.5500 | 25,260 |
| 08 Feb 2024 | 4.5000 | 4.6000 | 4.4800 | 4.5500 | 4.5500 | 19,670 |
| 07 Feb 2024 | 4.6800 | 4.7200 | 4.2100 | 4.4900 | 4.4900 | 67,580 |
| 06 Feb 2024 | 4.6000 | 4.7100 | 4.5100 | 4.6900 | 4.6900 | 45,700 |
| 05 Feb 2024 | 4.8300 | 5.0000 | 4.7000 | 4.7000 | 4.7000 | 34,140 |
| 02 Feb 2024 | 4.7900 | 5.0000 | 4.7800 | 4.9300 | 4.9300 | 26,660 |
| 01 Feb 2024 | 5.1000 | 5.1000 | 4.7500 | 4.8000 | 4.8000 | 28,410 |
| 31 Jan 2024 | 4.9000 | 5.0200 | 4.8100 | 4.9000 | 4.9000 | 34,590 |
| 30 Jan 2024 | 5.0000 | 5.1300 | 4.9200 | 5.0200 | 5.0200 | 31,860 |
| 29 Jan 2024 | 4.9000 | 5.2000 | 4.5500 | 5.1500 | 5.1500 | 78,410 |
| 26 Jan 2024 | 5.1900 | 5.2000 | 4.8500 | 4.9700 | 4.9700 | 37,710 |
| 25 Jan 2024 | 5.1300 | 5.3000 | 4.9500 | 5.2000 | 5.2000 | 46,160 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.