Skip to main content
logo
Costamare Inc. (CMRE)
NYSE: CMRE · Real-Time Price · USD
17.09
+0.15 (0.89%)
Feb 17, 2026, 4:00 PM EST - Market closed

Costamare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 17, 202616.9617.2516.9017.0917.090.89%671,119
Feb 13, 202616.2516.9416.2516.9416.943.74%372,922
Feb 12, 202617.1317.1316.0916.3316.33-2.39%558,718
Feb 11, 202616.4016.8016.3516.7316.732.89%418,228
Feb 10, 202616.0416.3815.9816.2616.261.06%366,399
Feb 9, 202615.9016.2815.8216.0916.091.07%288,738
Feb 6, 202615.6516.0115.5915.9215.922.12%432,078
Feb 5, 202615.9316.0015.4715.5915.59-2.62%448,239
Feb 4, 202617.1317.1315.9016.0116.01-6.54%882,208
Feb 3, 202617.4817.5016.6617.1317.13-1.15%720,767
Feb 2, 202616.6817.3616.5617.3317.333.28%686,447
Jan 30, 202616.3616.7916.3616.7816.78-1.06%647,180
Jan 29, 202616.6016.9716.3916.9616.962.60%416,909
Jan 28, 202616.4216.6016.2816.5316.531.22%361,318
Jan 27, 202616.2716.6216.2616.3316.331.18%351,768
Jan 26, 202616.0016.3415.9016.1416.141.38%436,566
Jan 23, 202615.9716.1415.8615.9215.92-0.06%382,236
Jan 22, 202615.9616.0615.7215.9315.930.50%446,425
Jan 21, 202615.5015.9115.4415.8515.852.66%551,370
Jan 20, 202615.3015.5515.0615.4415.44-0.45%470,331
Jan 16, 202616.1416.1415.4615.5115.40-4.14%734,965
Jan 15, 202616.3016.3015.5416.1816.06-1.64%765,345
Jan 14, 202616.4816.6616.3116.4516.330.80%504,014
Jan 13, 202616.6616.9416.2616.3216.20-1.15%406,446
Jan 12, 202616.2116.8016.1416.5116.391.98%595,247
Jan 9, 202616.1616.3216.0216.1916.07-0.49%460,553
Jan 8, 202616.2616.3816.0316.2716.150.06%366,156
Jan 7, 202615.9016.3415.7316.2616.142.98%495,371
Jan 6, 202615.4815.8515.3615.7915.672.87%441,629
Jan 5, 202615.8915.9015.2715.3515.24-2.10%577,040
Jan 2, 202615.8616.0115.4515.6815.56-0.70%896,181
Dec 31, 202515.8115.8615.7215.7915.67-0.06%257,507
Dec 30, 202515.9316.0415.7715.8015.68-0.63%308,396
Dec 29, 202515.6916.0415.6915.9015.781.15%333,691
Dec 26, 202515.6715.7415.4915.7215.600.77%258,321
Dec 24, 202515.6415.6615.5415.6015.48-0.38%121,079
Dec 23, 202515.6415.8315.5815.6615.54-0.38%293,696
Dec 22, 202515.3315.7615.2915.7215.603.22%473,723
Dec 19, 202515.3215.4415.2215.2315.120.26%696,106
Dec 18, 202515.3215.4515.1015.1915.08-0.13%568,391
Dec 17, 202515.7215.7215.0215.2115.10-2.44%540,639
Dec 16, 202515.6615.8815.5415.5915.47-1.02%549,590
Dec 15, 202515.6715.8615.5815.7515.630.90%479,202
Dec 12, 202515.9315.9315.4815.6115.49-2.01%543,682
Dec 11, 202516.0916.1515.8815.9315.81-0.81%490,634
Dec 10, 202515.8016.1915.8016.0615.941.52%472,368
Dec 9, 202515.7415.9115.6815.8215.70-0.25%505,914
Dec 8, 202516.2616.3815.8115.8615.74-1.67%573,653
Dec 5, 202516.3116.3115.8616.1316.01-1.22%613,388
Dec 4, 202516.1816.3416.0716.3316.211.18%347,494