StocksCastor Maritime Inc. (CTRM)
CTRM
Close Price: 2.25
Open Price: 2.23
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 2.9100000858306885 | 2.9100000858306885 | 2.7699999809265137 | 2.859999895095825 | 63800 |
| 06 Jan 2025 | 2.859999895095825 | 2.9560000896453857 | 2.8489999771118164 | 2.9200000762939453 | 77700 |
| 07 Jan 2025 | 2.9200000762939453 | 2.9600000381469727 | 2.7799999713897705 | 2.7899999618530273 | 76000 |
| 08 Jan 2025 | 2.7899999618530273 | 2.8440001010894775 | 2.700000047683716 | 2.7200000286102295 | 45500 |
| 10 Jan 2025 | 2.7300000190734863 | 2.809999942779541 | 2.7100000381469727 | 2.759999990463257 | 57000 |
| 13 Jan 2025 | 2.759999990463257 | 2.8499999046325684 | 2.734999895095825 | 2.7709999084472656 | 64100 |
| 14 Jan 2025 | 2.759999990463257 | 2.7799999713897705 | 2.7119998931884766 | 2.740000009536743 | 26700 |
| 15 Jan 2025 | 2.7799999713897705 | 2.875 | 2.746999979019165 | 2.859999895095825 | 52700 |
| 16 Jan 2025 | 2.8399999141693115 | 2.859999895095825 | 2.7699999809265137 | 2.809999942779541 | 14900 |
| 17 Jan 2025 | 2.809999942779541 | 2.8469998836517334 | 2.75 | 2.75 | 32300 |
| 21 Jan 2025 | 2.8399999141693115 | 2.8399999141693115 | 2.7200000286102295 | 2.799999952316284 | 78400 |
| 22 Jan 2025 | 2.7799999713897705 | 2.799999952316284 | 2.75 | 2.759999990463257 | 22500 |
| 23 Jan 2025 | 2.759999990463257 | 2.759999990463257 | 2.7200000286102295 | 2.75 | 29600 |
| 24 Jan 2025 | 2.75 | 2.7720000743865967 | 2.7130000591278076 | 2.75 | 20200 |
| 27 Jan 2025 | 2.75 | 2.759999990463257 | 2.6500000953674316 | 2.6549999713897705 | 37300 |
| 28 Jan 2025 | 2.6600000858306885 | 2.7100000381469727 | 2.6600000858306885 | 2.6700000762939453 | 18000 |
| 29 Jan 2025 | 2.6700000762939453 | 2.7300000190734863 | 2.6600000858306885 | 2.680000066757202 | 23500 |
| 30 Jan 2025 | 2.680000066757202 | 2.694999933242798 | 2.6530001163482666 | 2.690000057220459 | 14200 |
| 31 Jan 2025 | 2.690000057220459 | 2.690000057220459 | 2.630000114440918 | 2.630000114440918 | 33200 |
| 03 Feb 2025 | 2.509999990463257 | 2.640000104904175 | 2.4700000286102295 | 2.640000104904175 | 65700 |
| 04 Feb 2025 | 2.630000114440918 | 2.7300000190734863 | 2.5799999237060547 | 2.6449999809265137 | 47400 |
| 05 Feb 2025 | 2.6600000858306885 | 2.6700000762939453 | 2.6029999256134033 | 2.6540000438690186 | 18100 |
| 06 Feb 2025 | 2.680000066757202 | 2.7269999980926514 | 2.6700000762939453 | 2.680000066757202 | 15900 |
| 07 Feb 2025 | 2.680000066757202 | 2.75 | 2.6549999713897705 | 2.6700000762939453 | 28300 |
| 10 Feb 2025 | 2.6500000953674316 | 2.690000057220459 | 2.619999885559082 | 2.640000104904175 | 38200 |
| 11 Feb 2025 | 2.5999999046325684 | 2.630000114440918 | 2.5799999237060547 | 2.609999895095825 | 28900 |
| 12 Feb 2025 | 2.5999999046325684 | 2.6500000953674316 | 2.5299999713897705 | 2.630000114440918 | 20000 |
| 13 Feb 2025 | 2.630000114440918 | 2.700000047683716 | 2.5999999046325684 | 2.6600000858306885 | 27600 |
| 14 Feb 2025 | 2.6500000953674316 | 2.7200000286102295 | 2.625 | 2.6630001068115234 | 20400 |
| 18 Feb 2025 | 2.5999999046325684 | 2.7300000190734863 | 2.5999999046325684 | 2.674999952316284 | 35800 |
| 19 Feb 2025 | 2.700000047683716 | 2.9200000762939453 | 2.700000047683716 | 2.819999933242798 | 183400 |
| 20 Feb 2025 | 2.809999942779541 | 2.8380000591278076 | 2.700000047683716 | 2.7200000286102295 | 26800 |
| 21 Feb 2025 | 2.7300000190734863 | 2.7300000190734863 | 2.5899999141693115 | 2.5899999141693115 | 43400 |
| 24 Feb 2025 | 2.609999895095825 | 2.6500000953674316 | 2.549999952316284 | 2.5799999237060547 | 43500 |
| 25 Feb 2025 | 2.5399999618530273 | 2.5799999237060547 | 2.509999990463257 | 2.509999990463257 | 28000 |
| 26 Feb 2025 | 2.5199999809265137 | 2.5899999141693115 | 2.4509999752044678 | 2.5 | 25300 |
| 27 Feb 2025 | 2.5 | 2.5899999141693115 | 2.450000047683716 | 2.4800000190734863 | 38900 |
| 28 Feb 2025 | 2.4700000286102295 | 2.500999927520752 | 2.3519999980926514 | 2.4200000762939453 | 63900 |
| 03 Mar 2025 | 2.440000057220459 | 2.609999895095825 | 2.380000114440918 | 2.4700000286102295 | 84600 |
| 04 Mar 2025 | 2.4600000381469727 | 2.4660000801086426 | 2.3499999046325684 | 2.380000114440918 | 29600 |
| 05 Mar 2025 | 2.380000114440918 | 2.440000057220459 | 2.3299999237060547 | 2.380000114440918 | 61000 |
| 06 Mar 2025 | 2.359999895095825 | 2.440000057220459 | 2.3420000076293945 | 2.440000057220459 | 22800 |
| 07 Mar 2025 | 2.4200000762939453 | 2.8399999141693115 | 2.390000104904175 | 2.5899999141693115 | 106600 |
| 10 Mar 2025 | 2.559999942779541 | 2.617000102996826 | 2.365999937057495 | 2.4100000858306885 | 98200 |
| 11 Mar 2025 | 2.440000057220459 | 2.4700000286102295 | 2.390000104904175 | 2.440000057220459 | 33500 |
| 12 Mar 2025 | 2.440000057220459 | 2.440000057220459 | 2.3499999046325684 | 2.369999885559082 | 20400 |
| 13 Mar 2025 | 2.390000104904175 | 2.5399999618530273 | 2.369999885559082 | 2.4700000286102295 | 71600 |
| 14 Mar 2025 | 2.450000047683716 | 2.4700000286102295 | 2.4100000858306885 | 2.450000047683716 | 44400 |
| 17 Mar 2025 | 2.5399999618530273 | 2.6500000953674316 | 2.450000047683716 | 2.5999999046325684 | 114800 |
| 18 Mar 2025 | 2.5299999713897705 | 2.5999999046325684 | 2.5160000324249268 | 2.555000066757202 | 13200 |
| 19 Mar 2025 | 2.549999952316284 | 2.6489999294281006 | 2.5 | 2.5450000762939453 | 66500 |
| 20 Mar 2025 | 2.5199999809265137 | 2.575000047683716 | 2.5199999809265137 | 2.5199999809265137 | 13800 |
| 21 Mar 2025 | 2.509999990463257 | 2.569999933242798 | 2.5 | 2.559999942779541 | 318000 |
| 24 Mar 2025 | 2.5399999618530273 | 2.6700000762939453 | 2.450000047683716 | 2.4800000190734863 | 97400 |
| 25 Mar 2025 | 2.5199999809265137 | 2.640000104904175 | 2.4600000381469727 | 2.4800000190734863 | 66700 |
| 26 Mar 2025 | 2.5 | 2.5799999237060547 | 2.4600000381469727 | 2.5299999713897705 | 101900 |
| 27 Mar 2025 | 2.5199999809265137 | 2.565999984741211 | 2.4600000381469727 | 2.509999990463257 | 64400 |
| 28 Mar 2025 | 2.490000009536743 | 2.5329999923706055 | 2.3499999046325684 | 2.369999885559082 | 37700 |
| 31 Mar 2025 | 2.359999895095825 | 2.4000000953674316 | 2.259999990463257 | 2.2799999713897705 | 49000 |
| 01 Apr 2025 | 2.2699999809265137 | 2.3399999141693115 | 2.1600000858306885 | 2.25 | 58400 |
| 02 Apr 2025 | 2.2300000190734863 | 2.3299999237060547 | 2.2300000190734863 | 2.313999891281128 | 21200 |