Costamare Bulkers Holdings Limited (CMDB)
NYSE: CMDB · Real-Time Price · USD
15.37
+0.10 (0.65%)
Dec 26, 2025, 4:00 PM EST - Market closed
CMDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 15.21 | 15.47 | 15.11 | 15.37 | 15.37 | 0.65% | 26,892 |
| Dec 24, 2025 | 15.13 | 15.35 | 15.13 | 15.27 | 15.27 | 0.20% | 10,609 |
| Dec 23, 2025 | 15.25 | 15.53 | 15.22 | 15.24 | 15.24 | -1.04% | 20,574 |
| Dec 22, 2025 | 15.35 | 15.90 | 15.20 | 15.40 | 15.40 | 1.25% | 28,835 |
| Dec 19, 2025 | 15.44 | 15.53 | 14.95 | 15.21 | 15.21 | -1.11% | 126,592 |
| Dec 18, 2025 | 15.70 | 16.00 | 15.31 | 15.38 | 15.38 | -1.73% | 36,877 |
| Dec 17, 2025 | 15.80 | 15.85 | 15.53 | 15.65 | 15.65 | -1.32% | 30,265 |
| Dec 16, 2025 | 15.72 | 15.96 | 15.69 | 15.86 | 15.86 | -0.25% | 36,342 |
| Dec 15, 2025 | 16.05 | 16.42 | 15.63 | 15.90 | 15.90 | -0.87% | 39,372 |
| Dec 12, 2025 | 16.29 | 16.50 | 16.02 | 16.04 | 16.04 | -0.74% | 33,791 |
| Dec 11, 2025 | 16.56 | 16.78 | 16.16 | 16.16 | 16.16 | -3.29% | 42,684 |
| Dec 10, 2025 | 16.35 | 16.88 | 16.26 | 16.71 | 16.71 | 2.58% | 52,979 |
| Dec 9, 2025 | 16.30 | 16.59 | 16.23 | 16.29 | 16.29 | -0.91% | 30,978 |
| Dec 8, 2025 | 16.77 | 16.83 | 16.44 | 16.44 | 16.44 | -1.97% | 22,498 |
| Dec 5, 2025 | 17.13 | 17.19 | 16.64 | 16.77 | 16.77 | -1.18% | 31,571 |
| Dec 4, 2025 | 16.69 | 17.15 | 16.69 | 16.97 | 16.97 | 2.17% | 48,248 |
| Dec 3, 2025 | 16.47 | 17.11 | 16.34 | 16.61 | 16.61 | 1.47% | 70,988 |
| Dec 2, 2025 | 16.23 | 16.49 | 16.19 | 16.37 | 16.37 | 1.68% | 22,009 |
| Dec 1, 2025 | 16.25 | 16.71 | 15.99 | 16.10 | 16.10 | -2.25% | 42,143 |
| Nov 28, 2025 | 16.40 | 16.50 | 16.21 | 16.47 | 16.47 | 0.30% | 15,135 |
| Nov 26, 2025 | 16.46 | 16.50 | 16.20 | 16.42 | 16.42 | -0.48% | 42,657 |
| Nov 25, 2025 | 17.29 | 17.57 | 16.38 | 16.50 | 16.50 | -4.29% | 73,490 |
| Nov 24, 2025 | 16.35 | 17.31 | 16.24 | 17.24 | 17.24 | 10.30% | 210,343 |
| Nov 21, 2025 | 14.04 | 15.82 | 14.04 | 15.63 | 15.63 | 11.56% | 142,921 |
| Nov 20, 2025 | 14.33 | 14.40 | 13.80 | 14.01 | 14.01 | -0.92% | 35,188 |
| Nov 19, 2025 | 13.71 | 14.62 | 13.71 | 14.14 | 14.14 | 2.32% | 45,501 |
| Nov 18, 2025 | 13.96 | 14.12 | 13.81 | 13.82 | 13.82 | -0.43% | 59,042 |
| Nov 17, 2025 | 13.71 | 14.15 | 13.02 | 13.88 | 13.88 | 0.51% | 99,862 |
| 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% | 42,994 |
| 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 |