Costamare Bulkers Holdings Limited (CMDB)
NYSE: CMDB · Real-Time Price · USD
9.61
+0.41 (4.46%)
At close: Aug 22, 2025, 4:00 PM
9.60
-0.01 (-0.10%)
After-hours: Aug 22, 2025, 7:00 PM EDT
CMDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 9.22 | 9.66 | 9.22 | 9.61 | 9.61 | 4.46% | 94,636 |
| Aug 21, 2025 | 9.14 | 9.35 | 9.13 | 9.20 | 9.20 | 0.44% | 56,797 |
| Aug 20, 2025 | 9.14 | 9.30 | 9.09 | 9.16 | 9.16 | 0.33% | 112,191 |
| Aug 19, 2025 | 9.33 | 9.46 | 9.10 | 9.13 | 9.13 | -1.51% | 77,024 |
| Aug 18, 2025 | 8.90 | 9.41 | 8.90 | 9.27 | 9.27 | 4.04% | 112,161 |
| Aug 15, 2025 | 9.12 | 9.18 | 8.90 | 8.91 | 8.91 | -1.76% | 95,835 |
| Aug 14, 2025 | 9.50 | 9.52 | 8.94 | 9.07 | 9.07 | -5.42% | 125,588 |
| Aug 13, 2025 | 9.64 | 9.65 | 9.55 | 9.59 | 9.59 | 0.84% | 93,731 |
| Aug 12, 2025 | 9.20 | 9.61 | 9.20 | 9.51 | 9.51 | 3.03% | 145,980 |
| Aug 11, 2025 | 9.25 | 9.42 | 9.17 | 9.23 | 9.23 | 0.11% | 85,015 |
| Aug 8, 2025 | 9.75 | 9.85 | 9.18 | 9.22 | 9.22 | -5.44% | 147,155 |
| Aug 7, 2025 | 9.75 | 10.00 | 9.75 | 9.75 | 9.75 | -0.41% | 81,995 |
| Aug 6, 2025 | 9.90 | 9.90 | 9.67 | 9.79 | 9.79 | -1.41% | 85,427 |
| Aug 5, 2025 | 9.69 | 10.07 | 9.62 | 9.93 | 9.93 | 1.53% | 95,076 |
| Aug 4, 2025 | 9.09 | 9.95 | 9.09 | 9.78 | 9.78 | 6.30% | 99,559 |
| Aug 1, 2025 | 8.91 | 9.23 | 8.91 | 9.20 | 9.20 | 2.22% | 81,388 |
| Jul 31, 2025 | 9.01 | 9.19 | 8.81 | 9.00 | 9.00 | -1.32% | 246,803 |
| Jul 30, 2025 | 9.08 | 9.32 | 9.06 | 9.12 | 9.12 | 0.22% | 50,203 |
| Jul 29, 2025 | 9.16 | 9.23 | 9.06 | 9.10 | 9.10 | -0.76% | 47,705 |
| Jul 28, 2025 | 9.15 | 9.33 | 9.15 | 9.17 | 9.17 | -0.22% | 65,710 |
| Jul 25, 2025 | 9.30 | 9.38 | 9.14 | 9.19 | 9.19 | -1.08% | 38,981 |
| Jul 24, 2025 | 9.48 | 9.59 | 9.27 | 9.29 | 9.29 | -3.33% | 41,712 |
| Jul 23, 2025 | 9.42 | 9.62 | 9.42 | 9.61 | 9.61 | 2.78% | 50,171 |
| Jul 22, 2025 | 9.20 | 9.57 | 9.20 | 9.35 | 9.35 | 1.63% | 69,632 |
| Jul 21, 2025 | 9.30 | 9.45 | 9.20 | 9.20 | 9.20 | -1.81% | 62,108 |
| Jul 18, 2025 | 9.36 | 9.63 | 9.30 | 9.37 | 9.37 | 0.86% | 112,449 |
| Jul 17, 2025 | 9.53 | 9.57 | 9.20 | 9.29 | 9.29 | -1.17% | 97,328 |
| Jul 16, 2025 | 9.00 | 9.45 | 9.00 | 9.40 | 9.40 | 3.41% | 74,669 |
| Jul 15, 2025 | 9.37 | 9.39 | 9.07 | 9.09 | 9.09 | -1.94% | 130,035 |
| Jul 14, 2025 | 9.49 | 9.70 | 9.25 | 9.27 | 9.27 | -3.34% | 161,751 |
| Jul 11, 2025 | 9.50 | 9.68 | 9.41 | 9.59 | 9.59 | 0.74% | 184,826 |
| Jul 10, 2025 | 8.90 | 9.55 | 8.90 | 9.52 | 9.52 | 5.54% | 95,343 |
| Jul 9, 2025 | 9.04 | 9.09 | 8.93 | 9.02 | 9.02 | - | 97,113 |
| Jul 8, 2025 | 8.86 | 9.15 | 8.86 | 9.02 | 9.02 | 1.35% | 95,688 |
| Jul 7, 2025 | 8.91 | 9.11 | 8.77 | 8.90 | 8.90 | -2.09% | 154,415 |
| Jul 3, 2025 | 9.00 | 9.20 | 8.87 | 9.09 | 9.09 | 1.91% | 59,156 |
| Jul 2, 2025 | 8.56 | 8.95 | 8.53 | 8.92 | 8.92 | 3.24% | 120,957 |
| Jul 1, 2025 | 8.49 | 9.04 | 8.46 | 8.64 | 8.64 | -0.35% | 130,515 |
| Jun 30, 2025 | 8.97 | 9.09 | 8.67 | 8.67 | 8.67 | -4.20% | 143,448 |
| Jun 27, 2025 | 9.10 | 9.30 | 8.90 | 9.05 | 9.05 | -3.42% | 151,174 |
| Jun 26, 2025 | 9.06 | 9.37 | 8.97 | 9.37 | 9.37 | 2.74% | 94,581 |
| Jun 25, 2025 | 9.31 | 9.31 | 9.02 | 9.12 | 9.12 | -0.55% | 63,277 |
| Jun 24, 2025 | 9.46 | 9.60 | 9.11 | 9.17 | 9.17 | -4.48% | 99,843 |
| Jun 23, 2025 | 9.30 | 9.94 | 9.30 | 9.60 | 9.60 | 2.78% | 102,822 |
| Jun 20, 2025 | 9.48 | 9.58 | 9.04 | 9.34 | 9.34 | -0.74% | 135,201 |
| Jun 18, 2025 | 9.59 | 9.71 | 9.35 | 9.41 | 9.41 | -2.69% | 54,348 |
| Jun 17, 2025 | 10.41 | 10.43 | 9.66 | 9.67 | 9.67 | -6.30% | 119,126 |
| Jun 16, 2025 | 10.36 | 10.59 | 10.20 | 10.32 | 10.32 | -0.58% | 66,168 |
| Jun 13, 2025 | 10.23 | 10.45 | 10.20 | 10.38 | 10.38 | 0.48% | 127,353 |
| Jun 12, 2025 | 10.23 | 10.55 | 10.23 | 10.33 | 10.33 | -0.39% | 108,339 |