Costamare Bulkers Holdings Limited (CMDB)
NYSE: CMDB · Real-Time Price · USD
17.47
-0.29 (-1.63%)
Jun 26, 2026, 4:00 PM EDT - Market closed
CMDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 17.76 | 18.48 | 16.84 | 16.93 | 16.93 | -3.97% | 38,766 |
| May 26, 2026 | 18.15 | 18.46 | 17.62 | 17.63 | 17.63 | -1.12% | 39,843 |
| May 22, 2026 | 18.42 | 18.64 | 17.35 | 17.83 | 17.83 | -2.03% | 37,963 |
| May 21, 2026 | 18.24 | 18.29 | 17.73 | 18.20 | 18.20 | -0.55% | 26,466 |
| May 20, 2026 | 17.71 | 18.88 | 17.71 | 18.30 | 18.30 | 3.04% | 39,182 |
| May 19, 2026 | 17.91 | 18.68 | 17.76 | 17.76 | 17.76 | -2.20% | 35,250 |
| May 18, 2026 | 18.36 | 18.48 | 17.90 | 18.16 | 18.16 | -1.78% | 25,096 |
| May 15, 2026 | 18.89 | 19.37 | 18.32 | 18.49 | 18.49 | -2.79% | 39,054 |
| May 14, 2026 | 19.11 | 19.41 | 18.78 | 19.02 | 19.02 | 0.63% | 42,974 |
| May 13, 2026 | 18.35 | 19.04 | 18.35 | 18.90 | 18.90 | 1.12% | 26,077 |
| May 12, 2026 | 18.44 | 18.85 | 18.01 | 18.69 | 18.69 | 0.21% | 50,469 |
| May 11, 2026 | 19.32 | 19.75 | 18.45 | 18.65 | 18.65 | -3.57% | 38,275 |
| May 8, 2026 | 18.76 | 19.60 | 18.62 | 19.34 | 19.34 | 3.15% | 43,203 |
| May 7, 2026 | 18.40 | 18.98 | 18.39 | 18.75 | 18.75 | 0.75% | 50,525 |
| May 6, 2026 | 18.38 | 18.74 | 17.83 | 18.61 | 18.61 | 1.69% | 37,422 |
| May 5, 2026 | 17.12 | 18.55 | 17.12 | 18.30 | 18.30 | 7.08% | 72,680 |
| May 4, 2026 | 16.68 | 17.49 | 16.61 | 17.09 | 17.09 | 1.06% | 32,183 |
| May 1, 2026 | 17.47 | 17.47 | 16.70 | 16.91 | 16.91 | -2.14% | 30,371 |
| Apr 30, 2026 | 16.92 | 17.60 | 16.92 | 17.28 | 17.28 | 1.35% | 35,414 |
| Apr 29, 2026 | 17.05 | 17.37 | 16.77 | 17.05 | 17.05 | -0.87% | 28,943 |
| Apr 28, 2026 | 16.51 | 17.30 | 16.51 | 17.20 | 17.20 | 3.30% | 54,533 |
| Apr 27, 2026 | 16.57 | 17.17 | 16.57 | 16.65 | 16.65 | 0.30% | 37,532 |
| Apr 24, 2026 | 16.44 | 16.93 | 16.31 | 16.60 | 16.60 | 0.55% | 46,347 |
| Apr 23, 2026 | 16.20 | 16.80 | 16.20 | 16.51 | 16.51 | 2.42% | 86,633 |
| Apr 22, 2026 | 16.26 | 17.06 | 16.12 | 16.12 | 16.12 | -0.68% | 30,392 |
| Apr 21, 2026 | 17.06 | 17.45 | 16.17 | 16.23 | 16.23 | -4.87% | 24,315 |
| Apr 20, 2026 | 17.24 | 17.47 | 17.06 | 17.06 | 17.06 | -1.16% | 23,256 |
| Apr 17, 2026 | 17.25 | 17.62 | 16.86 | 17.26 | 17.26 | 1.65% | 41,617 |
| Apr 16, 2026 | 16.94 | 17.21 | 16.50 | 16.98 | 16.98 | -0.18% | 71,371 |