Costamare Bulkers Holdings Limited (CMDB)
NYSE: CMDB · Real-Time Price · USD
9.05
-0.32 (-3.42%)
Jun 27, 2025, 4:00 PM - Market closed
CMDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |