Costamare Inc. (CMRE)
NYSE: CMRE · Real-Time Price · USD
8.38
-0.07 (-0.83%)
At close: May 28, 2025, 4:00 PM
8.38
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
Costamare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 8.44 | 8.44 | 8.27 | 8.38 | 8.38 | -0.83% | 299,229 |
| May 27, 2025 | 8.38 | 8.50 | 8.31 | 8.45 | 8.45 | 1.81% | 369,183 |
| May 23, 2025 | 8.20 | 8.35 | 8.20 | 8.30 | 8.30 | -0.24% | 284,814 |
| May 22, 2025 | 8.38 | 8.40 | 8.19 | 8.32 | 8.32 | -1.42% | 404,781 |
| May 21, 2025 | 8.55 | 8.63 | 8.43 | 8.44 | 8.44 | -1.97% | 436,968 |
| May 20, 2025 | 8.73 | 8.77 | 8.55 | 8.61 | 8.61 | -1.71% | 433,850 |
| May 19, 2025 | 8.76 | 8.94 | 8.71 | 8.76 | 8.76 | -0.45% | 419,733 |
| May 16, 2025 | 8.80 | 8.89 | 8.65 | 8.80 | 8.80 | 0.69% | 417,498 |
| May 15, 2025 | 8.68 | 8.87 | 8.61 | 8.74 | 8.74 | -0.11% | 443,423 |
| May 14, 2025 | 8.66 | 8.98 | 8.64 | 8.75 | 8.75 | 0.92% | 653,421 |
| May 13, 2025 | 8.43 | 8.79 | 8.31 | 8.67 | 8.67 | 3.21% | 1,136,150 |
| May 12, 2025 | 8.22 | 8.60 | 8.20 | 8.40 | 8.40 | 8.11% | 949,000 |
| May 9, 2025 | 7.80 | 7.88 | 7.56 | 7.77 | 7.77 | -0.13% | 570,940 |
| May 8, 2025 | 7.56 | 7.83 | 7.41 | 7.78 | 7.78 | 10.35% | 795,401 |
| May 7, 2025 | 6.91 | 7.10 | 6.63 | 7.05 | 7.05 | -23.54% | 799,444 |
| May 6, 2025 | 9.39 | 9.48 | 9.19 | 9.22 | 9.22 | -2.54% | 529,847 |
| May 5, 2025 | 9.57 | 9.58 | 9.44 | 9.46 | 9.46 | -1.15% | 588,288 |
| May 2, 2025 | 9.63 | 9.68 | 9.45 | 9.57 | 9.57 | 1.92% | 357,069 |
| May 1, 2025 | 9.34 | 9.47 | 9.27 | 9.39 | 9.39 | 0.64% | 423,297 |
| Apr 30, 2025 | 9.10 | 9.37 | 9.03 | 9.33 | 9.33 | 1.30% | 532,724 |
| Apr 29, 2025 | 9.09 | 9.27 | 9.09 | 9.21 | 9.21 | 0.77% | 564,009 |
| Apr 28, 2025 | 9.13 | 9.20 | 9.08 | 9.14 | 9.14 | -0.44% | 425,230 |
| Apr 25, 2025 | 9.08 | 9.31 | 9.01 | 9.18 | 9.18 | 0.11% | 437,964 |
| Apr 24, 2025 | 8.89 | 9.18 | 8.80 | 9.17 | 9.17 | 3.38% | 733,835 |
| Apr 23, 2025 | 8.64 | 8.89 | 8.64 | 8.87 | 8.87 | 4.72% | 617,992 |
| Apr 22, 2025 | 8.65 | 8.71 | 8.29 | 8.47 | 8.47 | -1.17% | 680,996 |
| Apr 21, 2025 | 8.82 | 8.83 | 8.53 | 8.57 | 8.57 | -4.03% | 605,283 |
| Apr 17, 2025 | 8.88 | 9.03 | 8.86 | 8.93 | 8.93 | 0.56% | 455,264 |
| Apr 16, 2025 | 8.91 | 9.04 | 8.80 | 8.88 | 8.77 | -0.45% | 397,294 |
| Apr 15, 2025 | 9.02 | 9.04 | 8.89 | 8.92 | 8.81 | -1.22% | 448,331 |
| Apr 14, 2025 | 9.13 | 9.13 | 8.88 | 9.03 | 8.92 | 0.44% | 433,389 |
| Apr 11, 2025 | 8.74 | 9.06 | 8.74 | 8.99 | 8.88 | 3.81% | 456,195 |
| Apr 10, 2025 | 8.95 | 8.97 | 8.57 | 8.66 | 8.55 | -5.04% | 614,650 |
| Apr 9, 2025 | 8.30 | 9.24 | 8.11 | 9.12 | 9.00 | 8.96% | 942,757 |
| Apr 8, 2025 | 9.10 | 9.10 | 8.26 | 8.37 | 8.26 | -4.67% | 977,426 |
| Apr 7, 2025 | 8.76 | 9.23 | 8.68 | 8.78 | 8.67 | -1.90% | 1,015,419 |
| Apr 4, 2025 | 9.09 | 9.11 | 8.76 | 8.95 | 8.84 | -6.18% | 959,887 |
| Apr 3, 2025 | 9.88 | 9.93 | 9.50 | 9.54 | 9.42 | -7.74% | 905,390 |
| Apr 2, 2025 | 10.19 | 10.34 | 10.13 | 10.34 | 10.21 | 0.68% | 447,729 |
| Apr 1, 2025 | 9.86 | 10.28 | 9.80 | 10.27 | 10.14 | 4.37% | 509,226 |
| Mar 31, 2025 | 9.85 | 9.92 | 9.66 | 9.84 | 9.72 | -1.20% | 506,969 |
| Mar 28, 2025 | 10.04 | 10.08 | 9.83 | 9.96 | 9.83 | -0.70% | 420,681 |
| Mar 27, 2025 | 10.02 | 10.06 | 9.91 | 10.03 | 9.90 | -0.40% | 503,748 |
| Mar 26, 2025 | 10.13 | 10.17 | 10.01 | 10.07 | 9.94 | -0.10% | 216,372 |
| Mar 25, 2025 | 10.20 | 10.36 | 10.06 | 10.08 | 9.95 | -1.66% | 312,504 |
| Mar 24, 2025 | 10.19 | 10.40 | 10.17 | 10.25 | 10.12 | 0.89% | 242,879 |
| Mar 21, 2025 | 10.51 | 10.55 | 10.12 | 10.16 | 10.03 | -4.78% | 958,053 |
| Mar 20, 2025 | 10.50 | 10.70 | 10.42 | 10.67 | 10.53 | 0.47% | 342,564 |
| Mar 19, 2025 | 10.49 | 10.68 | 10.39 | 10.62 | 10.49 | 1.63% | 326,952 |
| Mar 18, 2025 | 10.34 | 10.46 | 10.21 | 10.45 | 10.32 | 1.55% | 314,465 |