MetaCap

Castor Maritime Stock Price History

NASDAQ: CTRMConsumer DiscretionaryMarine TransportationUSD

1.92-0.01 (-0.52%)

At close: Oct 8, 4:00 PM ET · Delayed 15 min

CTRM price history at a glance

The price history for Castor Maritime (CTRM) on this page begins on February 11, 2019, when the stock closed at $520.00; it most recently closed at $1.93 on October 5, 2026. The highest price in this record is $1,899.90, reached on March 11, 2019; the latest close is 99.9% below that peak. Across the 6 complete calendar years in the table, CTRM finished higher in 0 and lower in 6. Its best year was 2022 (-21.1%) and its worst was 2020 (-90.4%).

Over roughly 8 years the share price changed -99.6%, a -51.9% compound annual price return (excluding dividends). In the last 12 months alone, CTRM has lost 8.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2019
$1,899.90
Date of high
Mar 11, 2019
Low since 2019
$1.66
Date of low
Mar 30, 2026
52-week high
$2.66
52-week low
$1.66
Last close
$1.93

CTRM returns

1 week

-4.93%

1 month

-24.90%

3 months

-13.45%

6 months

+10.29%

Year to date

-6.76%

1 year

-8.10%

3 years

-54.91%

5 years

-91.89%

CTRM price return, excluding dividends.

CTRM annual returns

Calendar-year price returns
YearYear-end closeReturn
20261.93-8.96%
20252.12-25.87%
20242.86-32.71%
20234.25-62.05%
202211.20-21.13%
202114.20-23.24%
202018.50-90.36%
2019*192.00-63.08%

* Partial year: the record begins after the start of 2019; return measured from the first available close.

2026 return is year to date.

CTRM daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.941.951.911.93-1.03%
2.032.031.921.95-1.02%
1.992.021.951.97-1.50%
2.052.092.002.00-0.99%
2.062.072.012.02-0.49%
2.062.082.022.03-1.46%
2.102.102.052.06-1.44%
2.122.122.022.09-2.34%
2.172.172.122.140.00%
2.112.152.102.14+0.47%
2.172.202.112.13-1.84%
2.132.192.082.17+4.83%
2.162.232.052.07-5.05%
2.232.252.162.18-1.36%
2.372.422.162.21-7.14%
2.292.422.252.38+4.39%
2.432.442.252.28-8.43%
2.482.552.432.49+2.89%
2.422.462.292.42+0.41%
2.492.592.302.41-3.21%
2.522.552.442.49-3.11%
2.432.662.372.57+8.21%
2.372.422.322.38+1.06%
2.302.382.262.35+2.62%
2.342.372.252.29-2.14%
2.232.372.212.34+4.46%
2.362.382.242.24-4.27%
2.382.442.302.34-2.50%
2.472.512.402.40-2.83%
2.502.512.472.47-1.20%
2.442.502.352.50+2.04%
2.482.502.412.45-0.81%
2.302.482.272.47+8.81%
2.312.332.272.27-2.58%
2.262.352.262.33+0.87%
2.292.332.212.31-0.86%
2.272.362.212.33-0.43%
2.222.402.162.34+3.54%
2.092.282.092.26+8.13%
2.032.162.032.09+1.46%
2.122.122.012.06-1.44%
2.092.102.042.09+2.45%
2.062.102.012.04-2.39%
2.072.092.022.09+0.48%
2.072.122.032.08-0.95%
2.102.112.032.10+0.96%
1.982.081.912.08+6.67%
1.981.981.911.95-0.51%
1.931.971.881.96+3.70%
1.891.921.851.890.00%
1.911.911.871.89+1.61%
1.871.931.851.86-0.53%
1.871.911.841.87+0.54%
1.942.001.831.86-3.63%
1.982.081.911.93-3.98%
1.932.091.932.01+3.08%
1.971.981.901.95-1.52%
1.961.991.831.98-0.50%
2.022.121.981.99-2.45%
2.062.112.012.04-1.45%
2.062.102.032.07+0.98%
2.142.142.022.05-4.65%
2.132.222.132.15-0.46%
2.212.222.142.16-3.14%
2.202.282.182.23-0.45%
2.402.402.242.24-5.68%
2.272.462.212.38+5.09%
2.142.272.142.26+6.35%
2.072.212.062.13+1.19%
2.102.122.062.10-0.94%
2.142.142.052.120.00%
2.002.202.002.12+6.53%
2.092.141.991.99-4.78%
2.092.162.062.09-0.48%
2.072.142.042.10-0.94%
2.132.302.122.12-1.40%
2.162.182.092.15+2.87%
2.162.252.062.09-0.95%
2.222.292.112.11-6.64%
2.272.302.232.26+3.67%
2.132.252.102.18+2.35%
2.102.182.062.13+1.43%
2.132.172.102.10-3.67%
2.152.202.122.18+0.93%
2.162.212.122.16+1.41%
2.252.252.102.13-5.33%
2.292.302.142.25+0.45%
2.352.492.212.24-4.68%
1.942.451.922.35+21.13%
1.911.961.871.94+2.11%
1.851.951.831.90+2.15%
1.891.911.861.86-2.62%
1.881.971.831.91+1.06%
1.981.981.881.89-4.55%
2.032.041.871.98-3.41%
1.952.071.942.05+5.13%
1.941.971.931.95+1.04%
2.002.061.921.93-3.50%
1.902.081.882.00+4.71%
1.921.931.901.91-0.52%
1.921.951.921.92-1.54%
1.941.951.941.95-0.51%
1.951.961.911.96-0.51%
2.002.081.951.97-1.99%
2.022.052.002.01-0.50%
2.012.142.002.02-0.49%
2.072.072.002.03-2.17%
2.042.082.012.08+2.72%
2.072.082.012.02-2.42%
2.052.092.032.07+0.49%
2.072.102.052.06-1.90%
2.142.142.052.10-0.47%
2.142.192.062.11-1.40%
1.942.141.942.14+10.88%
1.901.971.891.93+0.52%
1.891.981.801.92+3.39%
1.771.861.741.86+6.11%
1.831.871.741.75-3.31%
1.801.831.791.81+0.56%
1.821.841.801.80-1.10%
1.851.861.801.82-2.15%
1.771.861.681.86+4.49%
1.711.781.711.78+3.49%
1.701.731.701.72-1.15%
1.731.761.731.740.00%
1.751.791.721.74-0.57%
1.871.871.711.75-3.31%
1.811.851.761.810.00%
1.781.841.781.81-0.55%
1.761.841.761.82-0.27%
1.841.861.751.83-1.35%
1.681.851.671.85+10.78%
1.751.751.661.67-4.02%
1.771.821.701.74-2.25%
1.921.941.771.78-7.29%
1.972.011.901.92-1.54%
1.942.001.931.95-0.51%
1.961.991.911.96+0.51%
1.951.981.921.95+0.52%
1.941.991.901.94-1.52%
2.082.091.971.97-5.74%
2.152.162.082.09-0.95%
2.102.212.102.11-0.47%
2.152.182.082.12-2.08%
2.252.302.132.17-3.35%
2.252.262.192.24+0.45%
2.202.302.182.23+1.36%
2.162.242.152.20+0.46%
2.172.222.152.19+0.46%
2.222.262.132.18-1.36%
2.252.252.142.21-0.45%
2.302.302.182.22-0.45%
2.342.342.202.23+2.29%
2.232.232.162.18-1.80%
2.182.272.182.22+1.83%
2.222.242.182.18-1.80%
2.162.322.162.220.00%
2.312.332.222.22-5.13%
2.372.422.312.34-0.43%
2.302.362.272.35+3.98%
2.202.282.202.26+2.73%
2.152.202.142.20+1.38%
2.162.212.142.17+0.46%
2.252.302.122.16-3.57%
2.272.392.222.240.00%
2.282.282.222.24+0.90%
2.142.302.142.22+4.23%
2.102.162.062.13+0.47%
2.192.272.102.12-2.75%
2.182.202.142.18-1.36%
2.262.362.182.21-2.64%
2.272.372.252.27-3.40%
2.552.562.352.35-10.98%
2.362.652.362.64+11.86%
2.212.392.162.36+10.28%
2.052.192.042.14+4.90%
2.092.112.032.04-2.39%
2.082.152.022.09-0.95%
2.072.152.052.11+2.43%
1.982.101.982.06+4.04%
2.022.031.971.98-1.98%
2.092.142.022.02-4.27%
2.112.162.092.11+0.48%
2.132.202.082.10-2.33%
2.122.192.122.15+0.94%
2.102.172.062.130.00%
2.152.192.062.13+0.95%
2.142.182.102.11-1.40%
2.162.182.132.14-0.47%
2.222.222.092.15+1.42%
2.112.202.102.120.00%
2.082.132.052.12+2.42%
2.042.082.022.070.00%
2.212.252.052.07-1.90%
2.272.332.102.11-9.05%
2.352.362.312.32-1.69%
2.402.422.362.36-2.07%
2.442.462.342.41+1.26%
2.282.432.232.38+6.25%
2.232.352.202.24+2.28%
2.202.242.182.19+0.46%
2.132.212.122.18+1.87%
2.122.192.122.14-1.83%
2.282.282.142.18-1.36%
2.292.362.212.21-3.49%
2.382.382.232.29-4.98%
2.412.462.332.41-1.23%
2.272.452.272.44+7.96%
2.252.392.252.26+2.73%
2.032.302.012.20+8.37%
2.102.112.002.03-3.33%
1.952.151.952.10+9.38%
1.921.951.911.92-1.54%
1.961.961.911.95-0.86%
1.971.981.901.97-0.15%
1.941.991.941.97+0.51%
1.921.971.921.96+1.03%
1.921.951.901.94+1.57%
1.881.931.861.91+1.06%
1.881.921.861.89+0.53%
1.901.911.851.88-1.05%
1.931.931.881.90-1.55%
1.961.981.891.93-2.03%
1.912.011.891.97+2.07%
2.022.031.931.93-5.62%
2.072.092.032.05+1.24%
1.952.021.952.02+3.06%
1.961.971.931.96+2.08%
1.871.981.841.92+3.50%
1.971.981.861.86-6.31%
1.961.991.961.98+1.02%
1.972.011.951.96-1.01%
2.012.061.971.98-1.25%
2.042.062.002.01-1.23%
2.042.072.032.03-1.93%
2.082.112.072.070.00%
2.062.112.062.070.00%
2.092.112.072.07-0.48%
2.062.122.062.08-0.48%
2.052.122.042.09+2.45%
2.072.092.032.04-1.92%
2.112.112.062.08-1.19%
2.062.112.062.11+2.18%
2.122.152.062.06-2.83%
2.112.152.092.12-0.84%
2.152.172.062.14+2.30%
2.082.132.082.090.00%
2.142.152.072.09+0.29%
2.082.142.082.08-1.23%
2.082.132.082.110.00%
2.102.132.102.11+0.48%
2.162.192.102.10—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CTRM chart for longer ranges.