Skip to main content
logo
Costamare Bulkers Holdings Limited (CMDB)
NYSE: CMDB · Real-Time Price · USD
16.81
-0.39 (-2.27%)
Apr 29, 2026, 1:57 PM EDT - Market open

CMDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.0517.2117.0517.21-0.06%4,082
Apr 28, 202616.5117.3016.5117.2017.203.30%54,509
Apr 27, 202616.5717.1716.5716.6516.650.30%37,532
Apr 24, 202616.4416.9316.3116.6016.600.55%46,337
Apr 23, 202616.2016.8016.2016.5116.512.42%86,632
Apr 22, 202616.2617.0616.1216.1216.12-0.68%30,377
Apr 21, 202617.0617.4516.1716.2316.23-4.87%24,274
Apr 20, 202617.2417.4717.0617.0617.06-1.16%23,256
Apr 17, 202617.2517.6216.8617.2617.261.65%41,617
Apr 16, 202616.9417.2116.5016.9816.98-0.18%71,371
Apr 15, 202617.3617.5416.7817.0117.01-2.24%45,396
Apr 14, 202617.5717.8717.4017.4017.400.12%31,487
Apr 13, 202617.2617.6017.2617.3817.380.70%23,817
Apr 10, 202617.4617.8317.0117.2617.26-1.88%31,264
Apr 9, 202617.4017.9217.2017.5917.59-0.40%57,297
Apr 8, 202617.5617.9217.5017.6617.663.88%51,729
Apr 7, 202617.3517.6616.7217.0017.00-1.51%56,499
Apr 6, 202617.5417.7917.0417.2617.26-0.40%51,195
Apr 2, 202615.8717.4315.7617.3317.337.31%80,364
Apr 1, 202616.2516.5415.9516.1516.154.40%76,856
Mar 31, 202615.4416.1915.2415.4715.470.13%36,915
Mar 30, 202615.2215.5315.2015.4515.452.73%39,980
Mar 27, 202615.0915.3414.9415.0415.04-1.70%26,965
Mar 26, 202614.9915.5014.9915.3015.300.92%44,918
Mar 25, 202615.4515.5014.9815.1615.16-1.24%25,398
Mar 24, 202615.4015.6615.3115.3515.35-1.79%53,172
Mar 23, 202615.5316.1015.5315.6315.633.17%54,394
Mar 20, 202615.9415.9414.8815.1515.15-4.24%83,520
Mar 19, 202615.5916.0415.3015.8215.821.28%37,889
Mar 18, 202615.6616.0615.3015.6215.62-1.01%48,779
Mar 17, 202615.6716.2415.6015.7815.780.77%50,558
Mar 16, 202615.6416.2915.2915.6615.662.02%58,351
Mar 13, 202615.8515.9115.0815.3515.35-3.76%52,247
Mar 12, 202616.3216.5215.5215.9515.95-3.74%42,603
Mar 11, 202617.5217.6116.4516.5716.57-6.23%49,555
Mar 10, 202617.3018.2117.3017.6717.670.91%42,576
Mar 9, 202618.1318.1317.2517.5117.51-4.16%46,220
Mar 6, 202617.7918.4817.6718.2718.270.27%69,221
Mar 5, 202618.9618.9617.8818.2218.22-5.20%56,897
Mar 4, 202619.0119.5418.9719.2219.221.37%40,311
Mar 3, 202619.0019.3318.1518.9618.96-0.99%66,658
Mar 2, 202619.1019.8018.5019.1519.150.37%54,760
Feb 27, 202618.8219.4518.6619.0819.080.74%54,682
Feb 26, 202618.2819.0818.2418.9418.943.22%69,591
Feb 25, 202618.3618.5718.1318.3518.350.05%53,017
Feb 24, 202617.9418.6517.9418.3418.341.72%38,211
Feb 23, 202618.2618.6417.8618.0318.03-3.17%70,455
Feb 20, 202619.8519.8517.8118.6218.62-6.24%150,501
Feb 19, 202619.3119.9019.1019.8619.863.76%49,327
Feb 18, 202619.1019.6219.1019.1419.140.58%64,515