Skip to main content
logo
Costamare Bulkers Holdings Limited (CMDB)
NYSE: CMDB · Real-Time Price · USD
20.80
-0.52 (-2.44%)
At close: Oct 9, 2026, 4:00 PM EDT
20.82
+0.02 (0.07%)
After-hours: Oct 9, 2026, 7:30 PM EDT

CMDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202621.1121.4520.6320.8020.80-2.44%35,091
Oct 8, 202620.9621.9120.6621.3221.322.16%129,628
Oct 7, 202621.5722.0420.7520.8720.87-4.70%56,390
Oct 6, 202622.2822.2821.2121.9021.90-1.66%39,486
Oct 5, 202622.2622.5721.9322.2722.27-0.45%70,609
Oct 2, 202622.9823.0022.0322.3722.37-2.74%56,465
Oct 1, 202621.7423.1621.5523.0023.005.41%46,458
Sep 30, 202622.5622.7921.6021.8221.82-2.46%36,575
Sep 29, 202622.1722.4622.0522.3722.371.50%31,810
Sep 28, 202622.0822.3821.7322.0422.040.64%66,419
Sep 25, 202622.5922.5921.5921.9021.90-3.95%84,433
Sep 24, 202622.4623.0822.3622.8022.802.15%49,875
Sep 23, 202622.7522.9222.2422.3222.32-1.89%59,991
Sep 22, 202624.0224.0222.5622.7522.75-5.84%57,880
Sep 21, 202624.1824.3323.8624.1624.161.05%49,527
Sep 18, 202624.1024.1623.2823.9123.91-1.03%64,559
Sep 17, 202623.6124.4423.4224.1624.163.07%38,750
Sep 16, 202623.6723.8423.2123.4423.44-0.76%52,257
Sep 15, 202624.1424.5923.4823.6223.62-2.44%76,791
Sep 14, 202624.6824.6822.8324.2124.21-1.22%102,495
Sep 11, 202623.6724.6423.5024.5124.514.97%52,391
Sep 10, 202623.5023.8623.1723.3523.35-0.55%40,190
Sep 9, 202623.7524.7623.1923.4823.48-1.10%79,778
Sep 8, 202623.9024.3623.2623.7423.74-0.88%92,034
Sep 4, 202622.2124.0222.0123.9523.957.83%62,154
Sep 3, 202621.7222.6121.6222.2122.213.30%78,564
Sep 2, 202620.6521.8420.6521.5021.505.13%80,340
Sep 1, 202620.4020.8920.2320.4520.45-0.10%35,163
Aug 31, 202620.5320.9019.9020.4720.47-0.24%58,754
Aug 28, 202619.9820.7119.9820.5220.522.45%52,904
Aug 27, 202619.7120.2819.7120.0320.030.70%73,202
Aug 26, 202620.4420.7919.4819.8919.89-3.45%212,873
Aug 25, 202620.2520.6619.9520.6020.601.88%61,814
Aug 24, 202620.3820.5719.7620.2220.22-0.15%67,128
Aug 21, 202619.9820.7819.7220.2520.252.12%95,622
Aug 20, 202618.9319.8818.7919.8319.833.93%115,057
Aug 19, 202619.6719.7018.8319.0819.08-1.60%59,152
Aug 18, 202619.3619.8519.0219.3919.390.31%137,486
Aug 17, 202618.2019.4118.2019.3319.336.03%64,336
Aug 14, 202617.8818.5517.8118.2318.230.83%38,794
Aug 13, 202617.8018.9217.7718.0818.082.26%58,743
Aug 12, 202617.3417.6817.0017.6817.682.91%43,545
Aug 11, 202617.6417.6416.8817.1817.18-1.83%76,634
Aug 10, 202617.7717.7917.3317.5017.50-1.69%55,011
Aug 7, 202618.5218.7317.5217.8017.80-4.09%73,346
Aug 6, 202618.9119.0817.9418.5618.56-0.85%123,852
Aug 5, 202619.5020.1418.6218.7218.72-2.04%96,015
Aug 4, 202619.9620.4218.2119.1119.11-5.11%178,205
Aug 3, 202619.7520.9219.3320.1420.142.97%81,048
Jul 31, 202619.4619.9919.1719.5619.560.77%47,033