Costamare Bulkers Holdings Limited (CMDB)
NYSE: CMDB · Real-Time Price · USD
9.20
+0.20 (2.22%)
At close: Aug 1, 2025, 4:00 PM
9.20
0.00 (0.00%)
After-hours: Aug 1, 2025, 6:30 PM EDT
CMDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.91 | 9.09 | 8.91 | 9.06 | - | 0.67% | 22,090 |
| 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 |
| Jun 11, 2025 | 9.95 | 10.39 | 9.95 | 10.37 | 10.37 | 2.98% | 125,191 |
| Jun 10, 2025 | 9.43 | 10.17 | 9.43 | 10.07 | 10.07 | 4.79% | 233,385 |
| Jun 9, 2025 | 9.12 | 9.66 | 9.12 | 9.61 | 9.61 | 5.72% | 159,960 |
| Jun 6, 2025 | 8.71 | 9.10 | 8.66 | 9.09 | 9.09 | 5.21% | 195,311 |
| Jun 5, 2025 | 9.00 | 9.00 | 8.60 | 8.64 | 8.64 | -3.46% | 222,898 |
| Jun 4, 2025 | 9.29 | 9.29 | 8.91 | 8.95 | 8.95 | -3.66% | 118,633 |
| Jun 3, 2025 | 9.19 | 9.42 | 9.03 | 9.29 | 9.29 | 0.76% | 132,515 |
| Jun 2, 2025 | 9.28 | 9.34 | 9.18 | 9.22 | 9.22 | -1.50% | 128,780 |
| May 30, 2025 | 9.27 | 9.44 | 9.25 | 9.36 | 9.36 | -0.11% | 107,898 |
| May 29, 2025 | 9.35 | 9.50 | 9.33 | 9.37 | 9.37 | -0.43% | 75,798 |
| May 28, 2025 | 9.50 | 9.60 | 9.19 | 9.41 | 9.41 | -1.16% | 63,573 |
| May 27, 2025 | 9.34 | 9.63 | 9.34 | 9.52 | 9.52 | 1.38% | 74,345 |
| May 23, 2025 | 9.36 | 9.53 | 9.28 | 9.39 | 9.39 | -1.68% | 93,736 |
| May 22, 2025 | 9.25 | 9.64 | 9.10 | 9.55 | 9.55 | 1.49% | 137,179 |
| May 21, 2025 | 9.78 | 9.90 | 9.40 | 9.41 | 9.41 | -4.56% | 87,191 |