NASDAQ:CTRM | Historical Stock Price | 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.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$18.50$18.502,883,706——
2020-12-30$23.30$23.301,523,902——
2020-12-29$17.00$17.00139,662——
2020-12-28$18.60$18.60253,600——
2020-12-24$19.10$19.10670,351——
2020-12-23$16.40$16.4080,190——
2020-12-22$15.50$15.5063,563——
2020-12-21$15.90$15.9041,970——
2020-12-18$16.20$16.2040,687——
2020-12-17$16.20$16.2043,609——
2020-12-16$16.00$16.0032,127——
2020-12-15$16.10$16.1053,770——
2020-12-14$16.50$16.5037,823——
2020-12-11$16.60$16.6052,193——
2020-12-10$16.80$16.8066,778——
2020-12-09$17.00$17.00119,661——
2020-12-08$17.10$17.1091,676——
2020-12-07$17.60$17.60264,870——
2020-12-04$20.00$20.00636,656——
2020-12-03$15.90$15.9068,676——
2020-12-02$16.30$16.3061,307——
2020-12-01$16.90$16.9089,274——
2020-11-30$17.40$17.40150,234——
2020-11-27$16.00$16.0048,281——
2020-11-25$15.80$15.80231,596——
2020-11-24$15.30$15.30131,995——
2020-11-23$16.30$16.30172,424——
2020-11-20$17.30$17.30536,446——
2020-11-19$15.50$15.50212,228——
2020-11-18$14.70$14.70111,045——
2020-11-17$13.50$13.5026,434——
2020-11-16$13.80$13.8040,006——
2020-11-13$13.30$13.3061,632——
2020-11-12$14.40$14.40156,441——
2020-11-11$13.50$13.50147,184——
2020-11-10$12.80$12.8049,988——
2020-11-09$12.40$12.4069,354——
2020-11-06$11.90$11.9031,853——
2020-11-05$12.00$12.0028,265——
2020-11-04$12.00$12.0018,227——
2020-11-03$12.20$12.2033,363——
2020-11-02$11.80$11.8046,925——
2020-10-30$12.10$12.1051,895——
2020-10-29$13.20$13.2028,243——
2020-10-28$12.80$12.80102,791——
2020-10-27$14.10$14.1065,635——
2020-10-26$14.30$14.3057,540——
2020-10-23$15.20$15.2036,497——
2020-10-22$15.30$15.3064,162——
2020-10-21$15.00$15.0042,398——
2020-10-20$15.00$15.0090,948——
2020-10-19$15.60$15.6046,807——
2020-10-16$15.50$15.5033,001——
2020-10-15$16.00$16.0039,068——
2020-10-14$16.60$16.6060,812——
2020-10-13$16.30$16.3047,631——
2020-10-12$17.20$17.2098,451——
2020-10-09$16.30$16.3079,424——
2020-10-08$15.80$15.8089,078——
2020-10-07$16.40$16.40315,312——
2020-10-06$15.90$15.90107,056——
2020-10-05$15.50$15.5039,540——
2020-10-02$15.60$15.6039,763——
2020-10-01$15.90$15.90139,331——
2020-09-30$15.40$15.4045,181——
2020-09-29$16.00$16.0038,680——
2020-09-28$16.00$16.00112,651——
2020-09-25$14.80$14.8091,441——
2020-09-24$15.00$15.0055,831——
2020-09-23$15.00$15.0065,442——
2020-09-22$15.50$15.5039,757——
2020-09-21$14.90$14.9048,140——
2020-09-18$15.80$15.8078,278——
2020-09-17$15.90$15.9036,309——
2020-09-16$16.40$16.4050,658——
2020-09-15$16.00$16.0090,585——
2020-09-14$15.50$15.50120,032——
2020-09-11$15.90$15.90691,169——
2020-09-10$14.80$14.8079,497——
2020-09-09$15.10$15.1068,365——
2020-09-08$16.10$16.1038,573——
2020-09-04$16.50$16.5052,548——
2020-09-03$16.00$16.0039,348——
2020-09-02$17.00$17.0068,732——
2020-09-01$16.80$16.8058,079——
2020-08-31$17.60$17.6071,545——
2020-08-28$18.50$18.50177,845——
2020-08-27$16.40$16.40149,411——
2020-08-26$19.00$19.00334,635——
2020-08-25$14.80$14.8041,820——
2020-08-24$14.80$14.8044,339——
2020-08-21$15.40$15.4072,174——
2020-08-20$16.50$16.50166,196——
2020-08-19$14.60$14.6088,360——
2020-08-18$15.10$15.10117,384——
2020-08-17$16.80$16.8055,382——
2020-08-14$17.20$17.2056,313——
2020-08-13$17.30$17.3097,440——
2020-08-12$18.30$18.3064,528——
2020-08-11$19.00$19.0052,800——
2020-08-10$19.10$19.1059,660——
2020-08-07$19.60$19.6043,883——
2020-08-06$20.00$20.0049,884——
2020-08-05$19.80$19.8091,088——
2020-08-04$19.10$19.1051,870——
2020-08-03$19.80$19.80116,909——
2020-07-31$20.40$20.4070,244——
2020-07-30$20.00$20.0070,706——
2020-07-29$21.20$21.20126,286——
2020-07-28$20.40$20.40101,102——
2020-07-27$19.90$19.90115,857——
2020-07-24$21.00$21.00101,869——
2020-07-23$22.00$22.0086,120——
2020-07-22$22.80$22.80133,374——
2020-07-21$23.40$23.40220,607——
2020-07-20$22.80$22.80369,607——
2020-07-17$24.90$24.90225,366——
2020-07-16$25.50$25.50259,425——
2020-07-15$25.50$25.50185,867——
2020-07-14$26.20$26.20219,261——
2020-07-13$25.80$25.80716,779——
2020-07-10$34.60$34.60237,947——
2020-07-09$35.70$35.70228,469——
2020-07-08$32.00$32.0048,857——
2020-07-07$32.90$32.9066,696——
2020-07-06$33.90$33.9086,064——
2020-07-02$32.90$32.90154,758——
2020-07-01$36.80$36.80135,051——
2020-06-30$40.00$40.00341,581——
2020-06-29$39.50$39.50185,520——
2020-06-26$41.20$41.20362,765——
2020-06-25$46.70$46.70448,737——
2020-06-24$42.70$42.701,113,906——
2020-06-23$63.00$63.00112,837——
2020-06-22$64.00$64.0032,073——
2020-06-19$71.00$71.0020,557——
2020-06-18$74.00$74.0036,920——
2020-06-17$68.60$68.604,663——
2020-06-16$72.00$72.006,929——
2020-06-15$72.00$72.0011,745——
2020-06-12$70.90$70.9023,053——
2020-06-11$65.00$65.0014,751——
2020-06-10$73.00$73.0023,032——
2020-06-09$73.30$73.3017,617——
2020-06-08$82.80$82.8054,485——
2020-06-05$76.80$76.80118,591——
2020-06-04$73.30$73.3029,402——
2020-06-03$68.00$68.004,509——
2020-06-02$67.70$67.7011,044——
2020-06-01$68.00$68.0019,916——
2020-05-29$66.10$66.102,529——
2020-05-28$67.00$67.003,923——
2020-05-27$69.90$69.9017,796——
2020-05-26$70.40$70.4017,545——
2020-05-22$66.80$66.806,401——
2020-05-21$65.60$65.603,981——
2020-05-20$67.00$67.004,216——
2020-05-19$65.90$65.907,443——
2020-05-18$69.50$69.5012,042——
2020-05-15$65.50$65.506,890——
2020-05-14$64.70$64.708,988——
2020-05-13$66.00$66.007,864——
2020-05-12$68.90$68.9010,040——
2020-05-11$70.00$70.008,418——
2020-05-08$69.00$69.0010,231——
2020-05-07$66.20$66.206,081——
2020-05-06$66.00$66.004,961——
2020-05-05$65.80$65.804,292——
2020-05-04$69.30$69.3012,548——
2020-05-01$68.00$68.005,363——
2020-04-30$68.20$68.209,766——
2020-04-29$71.00$71.0033,521——
2020-04-28$71.00$71.0043,968——
2020-04-27$66.30$66.307,049——
2020-04-24$66.00$66.009,648——
2020-04-23$65.00$65.0017,528——
2020-04-22$63.00$63.006,081——
2020-04-21$65.90$65.9022,858——
2020-04-20$70.00$70.0028,002——
2020-04-17$62.90$62.9022,147——
2020-04-16$61.00$61.004,338——
2020-04-15$61.00$61.003,034——
2020-04-14$62.00$62.003,692——
2020-04-13$61.00$61.002,913——
2020-04-09$61.00$61.007,410——
2020-04-08$60.50$60.503,604——
2020-04-07$59.60$59.606,913——
2020-04-06$62.00$62.0020,787——
2020-04-03$56.50$56.506,315——
2020-04-02$60.00$60.006,746——
2020-04-01$60.60$60.605,680——
2020-03-31$68.40$68.4019,785——
2020-03-30$66.20$66.2054,738——
2020-03-27$77.70$77.7063,077——
2020-03-26$68.80$68.8029,309——
2020-03-25$64.00$64.0014,141——
2020-03-24$59.60$59.603,510——
2020-03-23$58.00$58.003,920——
2020-03-20$55.60$55.608,250——
2020-03-19$54.20$54.205,246——
2020-03-18$56.80$56.804,496——
2020-03-17$60.00$60.0024,984——
2020-03-16$60.30$60.305,221——
2020-03-13$66.60$66.6021,495——
2020-03-12$72.40$72.402,586——
2020-03-11$71.00$71.004,757——
2020-03-10$73.40$73.403,098——
2020-03-09$70.90$70.904,716——
2020-03-06$83.00$83.0012,201——
2020-03-05$91.00$91.0015,412——
2020-03-04$92.00$92.00156,721——
2020-03-03$95.50$95.50684——
2020-03-02$97.50$97.50741——
2020-02-28$88.00$88.00651——
2020-02-27$94.00$94.001,469——
2020-02-26$102.80$102.80554——
2020-02-25$105.70$105.701,700——
2020-02-24$105.00$105.001,361——
2020-02-21$113.00$113.003,292——
2020-02-20$102.10$102.103,515——
2020-02-19$118.50$118.50438——
2020-02-18$120.00$120.00546——
2020-02-14$121.00$121.00488——
2020-02-13$125.00$125.00443——
2020-02-12$127.80$127.802,277——
2020-02-11$127.00$127.00516——
2020-02-10$129.00$129.00378——
2020-02-07$133.50$133.50311——
2020-02-06$130.00$130.00954——
2020-02-05$140.70$140.70121——
2020-02-04$136.00$136.00235——
2020-02-03$142.00$142.00297——
2020-01-31$138.00$138.00905——
2020-01-30$133.00$133.001,338——
2020-01-29$147.00$147.002,874——
2020-01-28$147.00$147.002,014——
2020-01-27$159.00$159.00907——
2020-01-24$153.00$153.001,405——
2020-01-23$169.30$169.30528——
2020-01-22$170.00$170.00827——
2020-01-21$177.00$177.00719——
2020-01-17$186.00$186.00442——
2020-01-16$185.00$185.00532——
2020-01-15$186.00$186.00283——
2020-01-14$187.00$187.001,133——
2020-01-13$182.00$182.001,191——
2020-01-10$180.00$180.00976——
2020-01-09$184.00$184.00535——
2020-01-08$188.00$188.00535——
2020-01-07$192.00$192.00585——
2020-01-06$194.00$194.00912——
2020-01-03$192.00$192.001,399——
2020-01-02$190.40$190.402,008——