Costamare Bulkers Holdings Limited (CMDB)
NYSE: CMDB · Real-Time Price · USD
18.60
+0.83 (4.66%)
Feb 6, 2026, 12:44 PM EST - Market open
CMDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 17.87 | 18.50 | 17.87 | 18.43 | - | 3.71% | 24,526 |
| Feb 5, 2026 | 18.34 | 18.48 | 17.59 | 17.77 | 17.77 | -3.53% | 111,172 |
| Feb 4, 2026 | 18.18 | 18.49 | 18.01 | 18.42 | 18.42 | 2.33% | 150,880 |
| Feb 3, 2026 | 17.50 | 18.25 | 17.00 | 18.00 | 18.00 | 7.40% | 369,126 |
| Feb 2, 2026 | 16.41 | 16.95 | 16.40 | 16.76 | 16.76 | 1.39% | 45,259 |
| Jan 30, 2026 | 16.40 | 16.69 | 16.15 | 16.53 | 16.53 | -1.78% | 61,877 |
| Jan 29, 2026 | 16.35 | 16.87 | 15.95 | 16.83 | 16.83 | 3.57% | 67,695 |
| Jan 28, 2026 | 15.92 | 16.40 | 15.92 | 16.25 | 16.25 | 2.07% | 84,042 |
| Jan 27, 2026 | 15.51 | 16.19 | 15.51 | 15.92 | 15.92 | 2.64% | 43,772 |
| Jan 26, 2026 | 15.31 | 15.81 | 15.25 | 15.51 | 15.51 | 1.77% | 67,493 |
| Jan 23, 2026 | 14.94 | 15.37 | 14.94 | 15.24 | 15.24 | 1.74% | 50,783 |
| Jan 22, 2026 | 15.39 | 15.45 | 14.91 | 14.98 | 14.98 | -2.09% | 33,969 |
| Jan 21, 2026 | 15.19 | 15.35 | 15.00 | 15.30 | 15.30 | 0.66% | 23,150 |
| Jan 20, 2026 | 14.81 | 15.29 | 14.81 | 15.20 | 15.20 | 1.95% | 43,066 |
| Jan 16, 2026 | 15.12 | 15.30 | 14.91 | 14.91 | 14.91 | -1.84% | 38,236 |
| Jan 15, 2026 | 15.08 | 15.24 | 14.99 | 15.19 | 15.19 | 0.40% | 23,920 |
| Jan 14, 2026 | 14.99 | 15.32 | 14.98 | 15.13 | 15.13 | 1.14% | 44,089 |
| Jan 13, 2026 | 15.01 | 15.26 | 14.94 | 14.96 | 14.96 | -0.86% | 47,154 |
| Jan 12, 2026 | 15.04 | 15.31 | 14.80 | 15.09 | 15.09 | -0.33% | 30,494 |
| Jan 9, 2026 | 15.56 | 15.56 | 14.98 | 15.14 | 15.14 | -2.89% | 54,501 |
| Jan 8, 2026 | 15.36 | 15.73 | 15.34 | 15.59 | 15.59 | 0.78% | 33,640 |
| Jan 7, 2026 | 15.37 | 15.53 | 15.29 | 15.47 | 15.47 | 0.45% | 24,094 |
| Jan 6, 2026 | 15.10 | 15.51 | 15.07 | 15.40 | 15.40 | 1.65% | 37,513 |
| Jan 5, 2026 | 15.19 | 15.58 | 15.10 | 15.15 | 15.15 | -0.26% | 37,636 |
| Jan 2, 2026 | 15.45 | 15.50 | 14.97 | 15.19 | 15.19 | -1.43% | 23,203 |
| Dec 31, 2025 | 15.54 | 15.80 | 15.38 | 15.41 | 15.41 | -0.77% | 33,108 |
| Dec 30, 2025 | 15.11 | 15.60 | 14.98 | 15.53 | 15.53 | 2.51% | 65,799 |
| Dec 29, 2025 | 15.21 | 15.50 | 15.08 | 15.15 | 15.15 | -1.43% | 55,730 |
| 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 |