Costamare Bulkers Holdings Limited (CMDB)
NYSE: CMDB · Real-Time Price · USD
14.20
-0.16 (-1.11%)
Oct 3, 2025, 4:00 PM EDT - Market closed

CMDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202514.1014.4714.1014.2014.20-1.11%72,167
Oct 2, 202514.0414.3814.0214.3614.360.77%78,576
Oct 1, 202514.1814.3814.1814.2514.25-0.84%56,808
Sep 30, 202514.4714.4814.1014.3714.37-0.90%91,124
Sep 29, 202512.7014.9712.7014.5014.5014.08%306,465
Sep 26, 202512.5712.7712.4312.7112.71-0.24%44,621
Sep 25, 202512.4812.8512.4812.7412.74-0.08%51,299
Sep 24, 202512.4712.8012.4712.7512.751.27%64,016
Sep 23, 202512.2012.7212.2012.5912.593.20%81,927
Sep 22, 202511.7212.2111.7012.2012.203.65%49,259
Sep 19, 202512.3112.3111.7711.7711.77-4.62%118,206
Sep 18, 202512.1612.3912.0612.3412.342.66%56,772
Sep 17, 202511.9212.4511.9212.0212.02-0.25%75,766
Sep 16, 202512.3812.4212.0312.0512.05-1.95%52,845
Sep 15, 202512.0112.2912.0012.2912.292.42%53,287
Sep 12, 202512.1512.3111.9812.0012.00-1.48%68,479
Sep 11, 202511.8012.3211.7812.1812.183.48%154,160
Sep 10, 202511.5111.8411.5111.7711.770.68%91,605
Sep 9, 202511.2011.7511.2011.6911.694.75%132,842
Sep 8, 202510.5411.1910.5411.1611.164.99%100,847
Sep 5, 202510.4510.6810.3910.6310.632.02%133,058
Sep 4, 202510.3010.4510.3010.4210.422.06%53,822
Sep 3, 202510.0210.2810.0210.2110.211.19%98,839
Sep 2, 202510.5610.7410.0810.0910.09-4.45%90,004
Aug 29, 202510.5010.6110.4210.5610.560.09%80,655
Aug 28, 202510.3510.7210.2510.5510.553.13%97,949
Aug 27, 202510.0510.2510.0510.2310.231.19%118,829
Aug 26, 202510.0310.2610.0310.1110.110.30%77,725
Aug 25, 20259.6210.249.6210.0810.084.89%123,752
Aug 22, 20259.229.669.229.619.614.46%94,636
Aug 21, 20259.149.359.139.209.200.44%56,797
Aug 20, 20259.149.309.099.169.160.33%112,191
Aug 19, 20259.339.469.109.139.13-1.51%77,024
Aug 18, 20258.909.418.909.279.274.04%112,161
Aug 15, 20259.129.188.908.918.91-1.76%95,835
Aug 14, 20259.509.528.949.079.07-5.42%125,588
Aug 13, 20259.649.659.559.599.590.84%93,731
Aug 12, 20259.209.619.209.519.513.03%145,980
Aug 11, 20259.259.429.179.239.230.11%85,015
Aug 8, 20259.759.859.189.229.22-5.44%147,155
Aug 7, 20259.7510.009.759.759.75-0.41%81,995
Aug 6, 20259.909.909.679.799.79-1.41%85,427
Aug 5, 20259.6910.079.629.939.931.53%95,076
Aug 4, 20259.099.959.099.789.786.30%99,559
Aug 1, 20258.919.238.919.209.202.22%81,388
Jul 31, 20259.019.198.819.009.00-1.32%246,803
Jul 30, 20259.089.329.069.129.120.22%50,203
Jul 29, 20259.169.239.069.109.10-0.76%47,705
Jul 28, 20259.159.339.159.179.17-0.22%65,710
Jul 25, 20259.309.389.149.199.19-1.08%38,981