Costamare Bulkers Holdings Limited (CMDB)
NYSE: CMDB · Real-Time Price · USD
9.37
-0.04 (-0.43%)
May 29, 2025, 4:00 PM - Market closed
CMDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 10.20 | 10.20 | 9.85 | 9.86 | 9.86 | -1.50% | 95,679 |
| May 19, 2025 | 9.72 | 10.10 | 9.72 | 10.01 | 10.01 | 2.98% | 80,986 |
| May 16, 2025 | 10.14 | 10.39 | 9.72 | 9.72 | 9.72 | -4.24% | 130,009 |
| May 15, 2025 | 10.02 | 10.30 | 9.94 | 10.15 | 10.15 | 0.69% | 308,139 |
| May 14, 2025 | 11.21 | 11.38 | 9.85 | 10.08 | 10.08 | -11.19% | 471,695 |
| May 13, 2025 | 10.90 | 11.47 | 10.90 | 11.35 | 11.35 | 3.65% | 123,803 |
| May 12, 2025 | 10.45 | 11.19 | 10.20 | 10.95 | 10.95 | 5.29% | 272,554 |
| May 9, 2025 | 10.32 | 10.78 | 10.24 | 10.40 | 10.40 | -3.44% | 149,148 |
| May 8, 2025 | 11.30 | 11.41 | 10.40 | 10.77 | 10.77 | -8.11% | 358,002 |