Costamare Bulkers Holdings Limited (CMDB)
NYSE: CMDB · Real-Time Price · USD
13.81
+0.09 (0.66%)
Nov 14, 2025, 4:00 PM EST - Market closed
CMDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 13.62 | 13.86 | 13.27 | 13.81 | 13.81 | 0.66% | 52,727 |
| Nov 13, 2025 | 13.01 | 13.88 | 13.01 | 13.72 | 13.72 | 4.18% | 91,752 |
| Nov 12, 2025 | 13.01 | 13.25 | 13.01 | 13.17 | 13.17 | 1.23% | 25,659 |
| Nov 11, 2025 | 12.74 | 13.14 | 12.74 | 13.01 | 13.01 | 0.70% | 18,682 |
| Nov 10, 2025 | 12.72 | 13.09 | 12.72 | 12.92 | 12.92 | 2.05% | 23,430 |
| Nov 7, 2025 | 12.61 | 12.89 | 12.51 | 12.66 | 12.66 | -0.24% | 16,698 |
| Nov 6, 2025 | 13.01 | 13.09 | 12.67 | 12.69 | 12.69 | -3.72% | 41,041 |
| Nov 5, 2025 | 12.94 | 13.25 | 12.86 | 13.18 | 13.18 | 2.41% | 42,984 |
| Nov 4, 2025 | 12.70 | 13.08 | 12.70 | 12.87 | 12.87 | - | 29,494 |
| Nov 3, 2025 | 12.94 | 13.06 | 12.76 | 12.87 | 12.87 | -0.54% | 27,265 |
| Oct 31, 2025 | 12.73 | 13.01 | 12.70 | 12.94 | 12.94 | 1.17% | 38,609 |
| Oct 30, 2025 | 12.82 | 12.99 | 12.70 | 12.79 | 12.79 | -0.78% | 24,301 |
| Oct 29, 2025 | 12.87 | 13.15 | 12.72 | 12.89 | 12.89 | -0.15% | 43,358 |
| Oct 28, 2025 | 12.60 | 12.95 | 12.60 | 12.91 | 12.91 | 2.30% | 27,200 |
| Oct 27, 2025 | 13.11 | 13.34 | 12.60 | 12.62 | 12.62 | -3.88% | 25,293 |
| Oct 24, 2025 | 13.24 | 13.64 | 13.05 | 13.13 | 13.13 | 0.77% | 42,416 |
| Oct 23, 2025 | 13.02 | 13.22 | 13.02 | 13.03 | 13.03 | 0.54% | 27,593 |
| Oct 22, 2025 | 12.68 | 12.99 | 12.60 | 12.96 | 12.96 | 2.45% | 31,887 |
| Oct 21, 2025 | 12.86 | 12.91 | 12.64 | 12.65 | 12.65 | -2.54% | 27,719 |
| Oct 20, 2025 | 12.80 | 13.24 | 12.80 | 12.98 | 12.98 | 0.70% | 29,503 |
| Oct 17, 2025 | 12.59 | 13.16 | 12.59 | 12.89 | 12.89 | 2.63% | 58,860 |
| Oct 16, 2025 | 13.09 | 13.09 | 12.29 | 12.56 | 12.56 | -3.53% | 54,384 |
| Oct 15, 2025 | 13.53 | 13.73 | 12.76 | 13.02 | 13.02 | -3.56% | 92,609 |
| Oct 14, 2025 | 13.26 | 13.72 | 13.14 | 13.50 | 13.50 | -0.07% | 81,232 |
| Oct 13, 2025 | 13.43 | 14.00 | 13.30 | 13.51 | 13.51 | 0.60% | 76,649 |
| Oct 10, 2025 | 14.37 | 14.37 | 13.18 | 13.43 | 13.43 | -6.35% | 111,926 |
| Oct 9, 2025 | 14.02 | 14.42 | 14.02 | 14.34 | 14.34 | 0.99% | 75,011 |
| Oct 8, 2025 | 14.75 | 14.75 | 14.20 | 14.20 | 14.20 | -2.74% | 47,177 |
| Oct 7, 2025 | 14.49 | 14.71 | 14.37 | 14.60 | 14.60 | 0.27% | 57,969 |
| Oct 6, 2025 | 14.28 | 14.76 | 14.12 | 14.56 | 14.56 | 2.54% | 93,714 |
| Oct 3, 2025 | 14.10 | 14.47 | 14.10 | 14.20 | 14.20 | -1.11% | 72,167 |
| Oct 2, 2025 | 14.04 | 14.38 | 14.02 | 14.36 | 14.36 | 0.77% | 78,576 |
| Oct 1, 2025 | 14.18 | 14.38 | 14.18 | 14.25 | 14.25 | -0.84% | 56,808 |
| Sep 30, 2025 | 14.47 | 14.48 | 14.10 | 14.37 | 14.37 | -0.90% | 91,124 |
| Sep 29, 2025 | 12.70 | 14.97 | 12.70 | 14.50 | 14.50 | 14.08% | 306,465 |
| Sep 26, 2025 | 12.57 | 12.77 | 12.43 | 12.71 | 12.71 | -0.24% | 44,621 |
| Sep 25, 2025 | 12.48 | 12.85 | 12.48 | 12.74 | 12.74 | -0.08% | 51,299 |
| Sep 24, 2025 | 12.47 | 12.80 | 12.47 | 12.75 | 12.75 | 1.27% | 64,016 |
| Sep 23, 2025 | 12.20 | 12.72 | 12.20 | 12.59 | 12.59 | 3.20% | 81,927 |
| Sep 22, 2025 | 11.72 | 12.21 | 11.70 | 12.20 | 12.20 | 3.65% | 49,259 |
| Sep 19, 2025 | 12.31 | 12.31 | 11.77 | 11.77 | 11.77 | -4.62% | 118,206 |
| Sep 18, 2025 | 12.16 | 12.39 | 12.06 | 12.34 | 12.34 | 2.66% | 56,772 |
| Sep 17, 2025 | 11.92 | 12.45 | 11.92 | 12.02 | 12.02 | -0.25% | 75,766 |
| Sep 16, 2025 | 12.38 | 12.42 | 12.03 | 12.05 | 12.05 | -1.95% | 52,845 |
| Sep 15, 2025 | 12.01 | 12.29 | 12.00 | 12.29 | 12.29 | 2.42% | 53,287 |
| Sep 12, 2025 | 12.15 | 12.31 | 11.98 | 12.00 | 12.00 | -1.48% | 68,479 |
| Sep 11, 2025 | 11.80 | 12.32 | 11.78 | 12.18 | 12.18 | 3.48% | 154,160 |
| Sep 10, 2025 | 11.51 | 11.84 | 11.51 | 11.77 | 11.77 | 0.68% | 91,605 |
| Sep 9, 2025 | 11.20 | 11.75 | 11.20 | 11.69 | 11.69 | 4.75% | 132,842 |
| Sep 8, 2025 | 10.54 | 11.19 | 10.54 | 11.16 | 11.16 | 4.99% | 100,847 |