XNAS
Datos históricos de Castor Maritime Inc.
Castor Maritime Inc. · CTRM
$1.72
▲ +0.02 (+0.88%)
Última operación · 11/10/2026, 23:49:03 UTC
- Variación en el periodo
- −18.66%
- Máximo
- US$2.66
- 8 de septiembre de 2026
- Mínimo
- US$1.57
- 9 de octubre de 2026
- Volumen medio diario
- 0.06 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.91 | 1.92 | 1.57 | 1.70 | −11.46% | 188,840.81 |
| 8 oct 2026 | 1.93 | 1.94 | 1.91 | 1.92 | −0.52% | 14,432.355 |
| 7 oct 2026 | 1.94 | 1.95 | 1.91 | 1.93 | −1.03% | 18,326.743 |
| 6 oct 2026 | 2.03 | 2.03 | 1.92 | 1.95 | −1.02% | 43,737.05 |
| 5 oct 2026 | 1.99 | 2.02 | 1.95 | 1.97 | −1.50% | 30,582.549 |
| 2 oct 2026 | 2.05 | 2.09 | 2.00 | 2.00 | −0.99% | 14,292.828 |
| 1 oct 2026 | 2.06 | 2.07 | 2.01 | 2.02 | −0.49% | 37,591.528 |
| 30 sep 2026 | 2.06 | 2.08 | 2.02 | 2.03 | −1.46% | 34,035.304 |
| 29 sep 2026 | 2.10 | 2.10 | 2.05 | 2.06 | −1.44% | 17,778.479 |
| 28 sep 2026 | 2.12 | 2.12 | 2.02 | 2.09 | −2.34% | 110,455.837 |
| 25 sep 2026 | 2.17 | 2.17 | 2.12 | 2.14 | 0.00% | 27,241.886 |
| 24 sep 2026 | 2.11 | 2.15 | 2.10 | 2.14 | +0.47% | 6,686.646 |
| 23 sep 2026 | 2.17 | 2.20 | 2.11 | 2.13 | −1.84% | 43,500.4 |
| 22 sep 2026 | 2.13 | 2.19 | 2.08 | 2.17 | +4.83% | 83,494.5 |
| 21 sep 2026 | 2.16 | 2.23 | 2.05 | 2.07 | −5.05% | 99,392.032 |
| 18 sep 2026 | 2.23 | 2.25 | 2.16 | 2.18 | −1.36% | 62,253.476 |
| 17 sep 2026 | 2.37 | 2.42 | 2.16 | 2.21 | −7.14% | 99,661.474 |
| 16 sep 2026 | 2.29 | 2.42 | 2.25 | 2.38 | +4.39% | 80,955.356 |
| 15 sep 2026 | 2.43 | 2.44 | 2.25 | 2.28 | −8.43% | 60,809.117 |
| 14 sep 2026 | 2.48 | 2.55 | 2.43 | 2.49 | +2.89% | 55,140.425 |
| 11 sep 2026 | 2.42 | 2.46 | 2.29 | 2.42 | +0.41% | 78,905.283 |
| 10 sep 2026 | 2.49 | 2.59 | 2.30 | 2.41 | −3.21% | 90,322.23 |
| 9 sep 2026 | 2.52 | 2.55 | 2.44 | 2.49 | −3.11% | 35,993.908 |
| 8 sep 2026 | 2.43 | 2.66 | 2.37 | 2.57 | +8.21% | 188,838.458 |
| 4 sep 2026 | 2.37 | 2.42 | 2.32 | 2.38 | +1.06% | 25,947.341 |
| 3 sep 2026 | 2.30 | 2.38 | 2.26 | 2.35 | +2.62% | 27,895.544 |
| 2 sep 2026 | 2.34 | 2.37 | 2.25 | 2.29 | −2.14% | 10,348.1 |
| 1 sep 2026 | 2.23 | 2.37 | 2.21 | 2.34 | +4.46% | 30,448.115 |
| 31 ago 2026 | 2.36 | 2.38 | 2.24 | 2.24 | −4.27% | 19,999.193 |
| 28 ago 2026 | 2.38 | 2.44 | 2.30 | 2.34 | −2.50% | 53,875.727 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.