Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,212.58 -783.65 (-1.22%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Castor Maritime Inc. (CTRM)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 24 Jan 2024 | 4.9300 | 5.2600 | 4.7400 | 5.0800 | 5.0800 | 62,380 |
| 23 Jan 2024 | 4.5200 | 4.8500 | 4.5200 | 4.8000 | 4.8000 | 26,630 |
| 22 Jan 2024 | 4.5000 | 4.6900 | 4.4000 | 4.6900 | 4.6900 | 39,830 |
| 19 Jan 2024 | 4.7700 | 4.9500 | 4.5000 | 4.5900 | 4.5900 | 68,310 |
| 18 Jan 2024 | 5.1100 | 5.1100 | 4.7500 | 4.8000 | 4.8000 | 27,010 |
| 17 Jan 2024 | 4.9900 | 5.0000 | 4.7000 | 4.9500 | 4.9500 | 37,190 |
| 16 Jan 2024 | 5.0000 | 5.5000 | 5.0000 | 5.0300 | 5.0300 | 86,720 |
| 12 Jan 2024 | 5.0100 | 5.2700 | 4.8700 | 5.0600 | 5.0600 | 65,480 |
| 11 Jan 2024 | 5.2800 | 5.2800 | 4.8500 | 4.9800 | 4.9800 | 69,800 |
| 10 Jan 2024 | 5.6000 | 5.6000 | 5.0500 | 5.2800 | 5.2800 | 69,410 |
| 09 Jan 2024 | 5.8600 | 5.8600 | 5.4000 | 5.5900 | 5.5900 | 74,830 |
| 08 Jan 2024 | 6.0000 | 6.0000 | 5.3500 | 5.8600 | 5.8600 | 141,170 |
| 05 Jan 2024 | 5.8900 | 6.3000 | 5.8100 | 6.0300 | 6.0300 | 104,130 |
| 04 Jan 2024 | 5.9500 | 6.5000 | 5.7000 | 5.9800 | 5.9800 | 279,390 |
| 03 Jan 2024 | 5.1000 | 6.0000 | 5.1000 | 5.8300 | 5.8300 | 475,430 |
| 02 Jan 2024 | 4.2000 | 6.3500 | 4.1500 | 4.8900 | 4.8900 | 738,550 |
| 29 Dec 2023 | 4.0000 | 4.3000 | 3.9900 | 4.2500 | 4.2500 | 72,920 |
| 28 Dec 2023 | 4.0300 | 4.2000 | 4.0300 | 4.1300 | 4.1300 | 34,260 |
| 27 Dec 2023 | 4.1600 | 4.2000 | 4.0700 | 4.1300 | 4.1300 | 75,440 |
| 26 Dec 2023 | 4.4900 | 4.4900 | 4.1500 | 4.2400 | 4.2400 | 72,960 |
| 22 Dec 2023 | 4.5000 | 4.7500 | 4.5000 | 4.5600 | 4.5600 | 101,300 |
| 21 Dec 2023 | 4.2600 | 4.5800 | 4.1800 | 4.5200 | 4.5200 | 68,340 |
| 20 Dec 2023 | 4.1200 | 4.4500 | 4.1100 | 4.2000 | 4.2000 | 62,260 |
| 19 Dec 2023 | 4.2600 | 4.3500 | 4.0800 | 4.1600 | 4.1600 | 57,070 |
| 18 Dec 2023 | 4.3600 | 4.5000 | 4.2000 | 4.2400 | 4.2400 | 65,790 |
| 15 Dec 2023 | 4.0400 | 4.4400 | 4.0000 | 4.2700 | 4.2700 | 105,550 |
| 14 Dec 2023 | 3.9000 | 4.1000 | 3.9000 | 4.0000 | 4.0000 | 39,150 |
| 13 Dec 2023 | 4.0800 | 4.1000 | 3.7100 | 4.1000 | 4.1000 | 41,100 |
| 12 Dec 2023 | 3.8500 | 4.2000 | 3.7600 | 4.0600 | 4.0600 | 83,590 |
| 11 Dec 2023 | 3.9000 | 4.0000 | 3.6300 | 3.6800 | 3.6800 | 63,310 |
| 08 Dec 2023 | 3.9500 | 4.1000 | 3.9500 | 4.0200 | 4.0200 | 27,710 |
| 07 Dec 2023 | 4.1000 | 4.2000 | 3.9000 | 4.0200 | 4.0200 | 63,200 |
| 06 Dec 2023 | 4.1000 | 4.4400 | 3.9100 | 4.1000 | 4.1000 | 93,090 |
| 05 Dec 2023 | 4.4500 | 4.4500 | 4.1400 | 4.1500 | 4.1500 | 73,950 |
| *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.