Skip to main content
logo
Costamare Inc. (CMRE)
NYSE: CMRE · Real-Time Price · USD
17.41
+0.39 (2.26%)
Mar 10, 2026, 12:18 PM EDT - Market open

Costamare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202617.0417.1516.9617.10-0.47%50,791
Mar 9, 202616.5317.1116.3117.0217.021.92%431,860
Mar 6, 202616.4516.8416.0816.7016.70-0.65%451,848
Mar 5, 202617.2717.2716.6016.8116.81-3.61%608,295
Mar 4, 202617.4817.6017.1717.4417.44-0.57%505,770
Mar 3, 202617.4917.7517.0017.5417.54-2.07%368,665
Mar 2, 202617.5317.9117.1217.9117.911.94%438,844
Feb 27, 202617.4217.8417.4017.5717.570.46%606,043
Feb 26, 202617.0417.6216.9117.4917.492.76%419,903
Feb 25, 202616.8117.0316.3317.0217.021.37%381,498
Feb 24, 202616.8716.9616.6116.7916.790.12%544,032
Feb 23, 202617.1117.1716.6516.7716.77-2.44%641,893
Feb 20, 202616.8517.3816.8517.1917.191.90%396,088
Feb 19, 202617.0317.2216.6916.8716.87-1.63%626,571
Feb 18, 202616.7317.5216.6217.1517.150.35%631,292
Feb 17, 202616.9617.2516.9017.0917.090.89%701,954
Feb 13, 202616.2516.9416.2516.9416.943.74%372,933
Feb 12, 202617.1317.1316.0916.3316.33-2.39%558,987
Feb 11, 202616.4016.8016.3516.7316.732.89%443,666
Feb 10, 202616.0416.3815.9816.2616.261.06%468,249
Feb 9, 202615.9016.2815.8216.0916.091.07%288,822
Feb 6, 202615.6516.0115.5915.9215.922.12%432,162
Feb 5, 202615.9316.0015.4715.5915.59-2.62%448,464
Feb 4, 202617.1317.1315.9016.0116.01-6.54%882,223
Feb 3, 202617.4817.5016.6617.1317.13-1.15%746,014
Feb 2, 202616.6817.3616.5617.3317.333.28%687,613
Jan 30, 202616.3616.7916.3616.7816.78-1.06%647,232
Jan 29, 202616.6016.9716.3916.9616.962.60%417,085
Jan 28, 202616.4216.6016.2816.5316.531.22%361,318
Jan 27, 202616.2716.6216.2616.3316.331.18%351,870
Jan 26, 202616.0016.3415.9016.1416.141.38%436,605
Jan 23, 202615.9716.1415.8615.9215.92-0.06%382,389
Jan 22, 202615.9616.0615.7215.9315.930.50%446,426
Jan 21, 202615.5015.9115.4415.8515.852.66%551,371
Jan 20, 202615.3015.5515.0615.4415.44-0.45%470,374
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