NASDAQ:CTRM | Stock Price History | Castor Maritime Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-02-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.59$5.32$17.83$59.79$200.44$672.002019-02-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

Historical Stock Price

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$2.32101
2026-09-03———$2.38200
2026-09-01———$2.23320
2026-08-31———$2.35433
2026-08-28———$2.351,471
2026-08-27$2.40$2.4020,100——
2026-08-26$2.47$2.4713,100——
2026-08-25$2.50$2.5057,100$2.38159
2026-08-24$2.45$2.4589,700$2.44742
2026-08-21$2.47$2.47133,800$2.29452
2026-08-20$2.27$2.2727,400$2.301,000
2026-08-19$2.33$2.3345,500$2.295,457
2026-08-18$2.31$2.3155,500$2.25307
2026-08-17$2.33$2.3378,600$2.28845
2026-08-14$2.34$2.3465,500$2.24241
2026-08-13$2.26$2.2670,900$2.20500
2026-08-12$2.09$2.0931,200$2.0648
2026-08-11$2.06$2.0622,200——
2026-08-10$2.09$2.0930,700$2.08194
2026-08-07$2.04$2.0457,200$2.05200
2026-08-06$2.09$2.0910,900——
2026-08-05$2.08$2.0825,700——
2026-08-04$2.10$2.1036,500——
2026-08-03$2.08$2.0834,500$1.94234
2026-07-31$1.95$1.9513,800——
2026-07-30$1.96$1.9635,500$1.90511
2026-07-29$1.89$1.8927,200——
2026-07-28$1.89$1.8915,100$1.908
2026-07-27$1.86$1.8611,700$1.8728
2026-07-24$1.87$1.8738,300$1.88211
2026-07-23$1.86$1.8660,200$1.92490
2026-07-22$1.93$1.9317,200——
2026-07-21$2.01$2.0147,000$2.031,098
2026-07-20$1.95$1.9530,800$1.94701
2026-07-17$1.98$1.9883,900——
2026-07-16$1.99$1.9917,300——
2026-07-15$2.04$2.0420,900——
2026-07-14$2.07$2.0716,600——
2026-07-13$2.05$2.0537,400——
2026-07-10$2.15$2.1519,700——
2026-07-09$2.16$2.1635,800——
2026-07-08$2.23$2.2312,300——
2026-07-07$2.24$2.2435,400——
2026-07-06$2.38$2.38144,100——
2026-07-02$2.26$2.2647,700——
2026-07-01$2.13$2.1328,600——
2026-06-30$2.10$2.1013,700——
2026-06-29$2.12$2.1227,200——
2026-06-26$2.12$2.1298,800——
2026-06-25$1.99$1.9921,800——
2026-06-24$2.09$2.0925,400——
2026-06-23$2.10$2.1024,500——
2026-06-22$2.12$2.1296,100——
2026-06-18$2.15$2.1540,900——
2026-06-17$2.09$2.0955,100——
2026-06-16$2.11$2.1137,700——
2026-06-15$2.26$2.2650,200——
2026-06-12$2.18$2.1848,300——
2026-06-11$2.13$2.1324,600——
2026-06-10$2.10$2.1015,600——
2026-06-09$2.18$2.1820,800——
2026-06-08$2.16$2.1648,000——
2026-06-05$2.13$2.1327,200——
2026-06-04$2.25$2.2556,100——
2026-06-03$2.24$2.24116,500——
2026-06-02$2.35$2.35503,900——
2026-06-01$1.94$1.9486,600——
2026-05-29$1.90$1.9038,500——
2026-05-28$1.86$1.8656,800——
2026-05-27$1.91$1.91114,200——
2026-05-26$1.89$1.8989,000——
2026-05-22$1.98$1.98155,300——
2026-05-21$2.05$2.0533,900——
2026-05-20$1.95$1.959,400——
2026-05-19$1.93$1.9321,900——
2026-05-18$2.00$2.00111,700——
2026-05-15$1.91$1.9122,000——
2026-05-14$1.92$1.9217,400——
2026-05-13$1.95$1.9512,800——
2026-05-12$1.96$1.9623,600——
2026-05-11$1.97$1.9756,500——
2026-05-08$2.01$2.0124,200——
2026-05-07$2.02$2.0254,300——
2026-05-06$2.03$2.0323,500——
2026-05-05$2.08$2.0824,500——
2026-05-04$2.02$2.0227,100——
2026-05-01$2.07$2.0716,900——
2026-04-30$2.06$2.0625,800——
2026-04-29$2.10$2.1037,700——
2026-04-28$2.11$2.1145,900——
2026-04-27$2.14$2.14132,800——
2026-04-24$1.93$1.9349,000——
2026-04-23$1.92$1.9286,200——
2026-04-22$1.86$1.8642,600——
2026-04-21$1.75$1.7554,900——
2026-04-20$1.81$1.8137,100——
2026-04-17$1.80$1.8046,100——
2026-04-16$1.82$1.8220,600——
2026-04-15$1.86$1.86105,300——
2026-04-14$1.78$1.7829,600——