Skip to main content
logo
Costamare Bulkers Holdings Limited (CMDB)
NYSE: CMDB · Real-Time Price · USD
14.91
-0.28 (-1.84%)
Jan 16, 2026, 4:00 PM EST - Market closed

CMDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202615.1215.3014.9114.9114.91-1.84%38,236
Jan 15, 202615.0815.2414.9915.1915.190.40%23,920
Jan 14, 202614.9915.3214.9815.1315.131.14%44,089
Jan 13, 202615.0115.2614.9414.9614.96-0.86%47,154
Jan 12, 202615.0415.3114.8015.0915.09-0.33%30,494
Jan 9, 202615.5615.5614.9815.1415.14-2.89%54,501
Jan 8, 202615.3615.7315.3415.5915.590.78%33,640
Jan 7, 202615.3715.5315.2915.4715.470.45%24,094
Jan 6, 202615.1015.5115.0715.4015.401.65%37,513
Jan 5, 202615.1915.5815.1015.1515.15-0.26%37,636
Jan 2, 202615.4515.5014.9715.1915.19-1.43%23,203
Dec 31, 202515.5415.8015.3815.4115.41-0.77%33,108
Dec 30, 202515.1115.6014.9815.5315.532.51%65,799
Dec 29, 202515.2115.5015.0815.1515.15-1.43%55,730
Dec 26, 202515.2115.4715.1115.3715.370.65%26,892
Dec 24, 202515.1315.3515.1315.2715.270.20%10,609
Dec 23, 202515.2515.5315.2215.2415.24-1.04%20,574
Dec 22, 202515.3515.9015.2015.4015.401.25%28,835
Dec 19, 202515.4415.5314.9515.2115.21-1.11%126,592
Dec 18, 202515.7016.0015.3115.3815.38-1.73%36,877
Dec 17, 202515.8015.8515.5315.6515.65-1.32%30,265
Dec 16, 202515.7215.9615.6915.8615.86-0.25%36,342
Dec 15, 202516.0516.4215.6315.9015.90-0.87%39,372
Dec 12, 202516.2916.5016.0216.0416.04-0.74%33,791
Dec 11, 202516.5616.7816.1616.1616.16-3.29%42,684
Dec 10, 202516.3516.8816.2616.7116.712.58%52,979
Dec 9, 202516.3016.5916.2316.2916.29-0.91%30,978
Dec 8, 202516.7716.8316.4416.4416.44-1.97%22,498
Dec 5, 202517.1317.1916.6416.7716.77-1.18%31,571
Dec 4, 202516.6917.1516.6916.9716.972.17%48,248
Dec 3, 202516.4717.1116.3416.6116.611.47%70,988
Dec 2, 202516.2316.4916.1916.3716.371.68%22,009
Dec 1, 202516.2516.7115.9916.1016.10-2.25%42,143
Nov 28, 202516.4016.5016.2116.4716.470.30%15,135
Nov 26, 202516.4616.5016.2016.4216.42-0.48%42,657
Nov 25, 202517.2917.5716.3816.5016.50-4.29%73,490
Nov 24, 202516.3517.3116.2417.2417.2410.30%210,343
Nov 21, 202514.0415.8214.0415.6315.6311.56%142,921
Nov 20, 202514.3314.4013.8014.0114.01-0.92%35,188
Nov 19, 202513.7114.6213.7114.1414.142.32%45,501
Nov 18, 202513.9614.1213.8113.8213.82-0.43%59,042
Nov 17, 202513.7114.1513.0213.8813.880.51%99,862
Nov 14, 202513.6213.8613.2713.8113.810.66%52,727
Nov 13, 202513.0113.8813.0113.7213.724.18%91,752
Nov 12, 202513.0113.2513.0113.1713.171.23%25,659
Nov 11, 202512.7413.1412.7413.0113.010.70%18,682
Nov 10, 202512.7213.0912.7212.9212.922.05%23,430
Nov 7, 202512.6112.8912.5112.6612.66-0.24%16,698
Nov 6, 202513.0113.0912.6712.6912.69-3.72%41,041
Nov 5, 202512.9413.2512.8613.1813.182.41%42,994