Costamare Bulkers Holdings Limited (CMDB)
NYSE: CMDB · Real-Time Price · USD
17.80
-0.76 (-4.09%)
At close: Aug 7, 2026, 4:00 PM EDT
17.47
-0.33 (-1.85%)
After-hours: Aug 7, 2026, 7:34 PM EDT
CMDB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 18.52 | 18.73 | 17.52 | 17.80 | 17.80 | -4.09% | 73,346 |
| Aug 6, 2026 | 18.91 | 19.08 | 17.94 | 18.56 | 18.56 | -0.85% | 123,852 |
| Aug 5, 2026 | 19.50 | 20.14 | 18.62 | 18.72 | 18.72 | -2.04% | 96,015 |
| Aug 4, 2026 | 19.96 | 20.42 | 18.21 | 19.11 | 19.11 | -5.11% | 178,205 |
| Aug 3, 2026 | 19.75 | 20.92 | 19.33 | 20.14 | 20.14 | 2.97% | 81,048 |
| Jul 31, 2026 | 19.46 | 19.99 | 19.17 | 19.56 | 19.56 | 0.77% | 47,033 |
| Jul 30, 2026 | 18.34 | 19.45 | 18.34 | 19.41 | 19.41 | 5.72% | 54,388 |
| Jul 29, 2026 | 18.33 | 19.22 | 18.25 | 18.36 | 18.36 | -0.65% | 42,414 |
| Jul 28, 2026 | 18.58 | 19.01 | 18.25 | 18.48 | 18.48 | 0.60% | 40,217 |
| Jul 27, 2026 | 19.14 | 19.32 | 18.01 | 18.37 | 18.37 | -2.49% | 59,175 |
| Jul 24, 2026 | 18.75 | 19.24 | 18.35 | 18.84 | 18.84 | - | 35,840 |
| Jul 23, 2026 | 18.64 | 19.14 | 18.54 | 18.84 | 18.84 | - | 43,474 |
| Jul 22, 2026 | 19.08 | 19.08 | 18.22 | 18.84 | 18.84 | -0.37% | 53,325 |
| Jul 21, 2026 | 18.67 | 19.23 | 18.29 | 18.91 | 18.91 | 1.50% | 58,625 |
| Jul 20, 2026 | 18.81 | 19.44 | 18.62 | 18.63 | 18.63 | -0.96% | 48,842 |
| Jul 17, 2026 | 19.45 | 19.78 | 18.69 | 18.81 | 18.81 | -4.37% | 74,735 |
| Jul 16, 2026 | 19.88 | 20.40 | 19.47 | 19.67 | 19.67 | -1.75% | 80,642 |
| Jul 15, 2026 | 19.81 | 20.50 | 19.71 | 20.02 | 20.02 | 0.40% | 99,760 |
| Jul 14, 2026 | 19.60 | 20.35 | 19.60 | 19.94 | 19.94 | 1.94% | 89,689 |
| Jul 13, 2026 | 19.14 | 19.87 | 19.14 | 19.56 | 19.56 | 2.57% | 111,765 |
| Jul 10, 2026 | 19.03 | 19.40 | 18.80 | 19.07 | 19.07 | -0.05% | 59,633 |
| Jul 9, 2026 | 19.14 | 19.52 | 18.64 | 19.08 | 19.08 | 0.74% | 97,217 |
| Jul 8, 2026 | 18.68 | 19.05 | 18.66 | 18.94 | 18.94 | 1.50% | 51,991 |
| Jul 7, 2026 | 18.59 | 18.91 | 18.30 | 18.66 | 18.66 | 1.30% | 65,764 |
| Jul 6, 2026 | 18.03 | 18.96 | 18.03 | 18.42 | 18.42 | 1.32% | 62,871 |
| Jul 2, 2026 | 18.21 | 18.77 | 17.66 | 18.18 | 18.18 | -0.16% | 95,788 |
| Jul 1, 2026 | 17.70 | 18.46 | 17.59 | 18.21 | 18.21 | 3.70% | 82,210 |
| Jun 30, 2026 | 18.00 | 18.00 | 17.22 | 17.56 | 17.56 | -2.39% | 61,627 |
| Jun 29, 2026 | 17.47 | 18.25 | 17.46 | 17.99 | 17.99 | 2.98% | 59,503 |
| Jun 26, 2026 | 17.61 | 18.32 | 17.29 | 17.47 | 17.47 | -1.63% | 195,467 |
| Jun 25, 2026 | 17.64 | 18.01 | 17.51 | 17.76 | 17.76 | 0.79% | 72,525 |
| Jun 24, 2026 | 17.54 | 18.02 | 17.00 | 17.62 | 17.62 | 0.34% | 77,282 |
| Jun 23, 2026 | 17.43 | 18.10 | 16.74 | 17.56 | 17.56 | 1.04% | 97,999 |
| Jun 22, 2026 | 16.81 | 17.69 | 16.81 | 17.38 | 17.38 | 2.84% | 47,370 |
| Jun 18, 2026 | 16.61 | 17.09 | 16.56 | 16.90 | 16.90 | 1.56% | 59,820 |
| Jun 17, 2026 | 17.00 | 17.15 | 16.31 | 16.64 | 16.64 | -3.03% | 61,375 |
| Jun 16, 2026 | 17.51 | 17.52 | 16.77 | 17.16 | 17.16 | -0.75% | 32,252 |
| Jun 15, 2026 | 18.10 | 18.14 | 17.23 | 17.29 | 17.29 | -3.78% | 35,042 |
| Jun 12, 2026 | 17.51 | 18.14 | 17.44 | 17.97 | 17.97 | 2.10% | 26,217 |
| Jun 11, 2026 | 17.33 | 18.11 | 17.14 | 17.60 | 17.60 | 2.09% | 60,977 |
| Jun 10, 2026 | 16.85 | 17.67 | 16.84 | 17.24 | 17.24 | 3.36% | 69,225 |
| Jun 9, 2026 | 16.91 | 17.18 | 16.63 | 16.68 | 16.68 | 0.24% | 65,964 |
| Jun 8, 2026 | 16.63 | 16.87 | 16.53 | 16.64 | 16.64 | 0.79% | 33,052 |
| Jun 5, 2026 | 16.94 | 17.06 | 16.51 | 16.51 | 16.51 | -1.67% | 23,490 |
| Jun 4, 2026 | 16.45 | 16.93 | 16.45 | 16.79 | 16.79 | 3.32% | 20,475 |
| Jun 3, 2026 | 16.55 | 16.67 | 16.21 | 16.25 | 16.25 | -1.87% | 52,456 |
| Jun 2, 2026 | 16.75 | 17.19 | 16.47 | 16.56 | 16.56 | -0.48% | 56,329 |
| Jun 1, 2026 | 16.10 | 16.97 | 16.10 | 16.64 | 16.64 | 3.10% | 55,236 |
| May 29, 2026 | 16.47 | 16.78 | 16.09 | 16.14 | 16.14 | -2.83% | 29,115 |
| May 28, 2026 | 16.99 | 17.00 | 16.39 | 16.61 | 16.61 | -1.89% | 50,454 |