Skip to main content
logo
Costamare Inc. (CMRE)
NYSE: CMRE · Real-Time Price · USD
15.79
+0.44 (2.87%)
At close: Jan 6, 2026, 4:00 PM EST
15.85
+0.06 (0.36%)
After-hours: Jan 6, 2026, 7:00 PM EST

Costamare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202615.4815.8515.3615.7915.792.87%441,329
Jan 5, 202615.8915.9015.2715.3515.35-2.10%576,512
Jan 2, 202615.8616.0115.4515.6815.68-0.70%895,383
Dec 31, 202515.8115.8615.7215.7915.79-0.06%257,507
Dec 30, 202515.9316.0415.7715.8015.80-0.63%308,392
Dec 29, 202515.6916.0415.6915.9015.901.15%322,569
Dec 26, 202515.6715.7415.4915.7215.720.77%216,615
Dec 24, 202515.6415.6615.5415.6015.60-0.38%121,077
Dec 23, 202515.6415.8315.5815.6615.66-0.38%293,684
Dec 22, 202515.3315.7615.2915.7215.723.22%446,051
Dec 19, 202515.3215.4415.2215.2315.230.26%680,729
Dec 18, 202515.3215.4515.1015.1915.19-0.13%568,391
Dec 17, 202515.7215.7215.0215.2115.21-2.44%540,639
Dec 16, 202515.6615.8815.5415.5915.59-1.02%549,590
Dec 15, 202515.6715.8615.5815.7515.750.90%479,202
Dec 12, 202515.9315.9315.4815.6115.61-2.01%543,682
Dec 11, 202516.0916.1515.8815.9315.93-0.81%490,634
Dec 10, 202515.8016.1915.8016.0616.061.52%472,368
Dec 9, 202515.7415.9115.6815.8215.82-0.25%505,914
Dec 8, 202516.2616.3815.8115.8615.86-1.67%573,653
Dec 5, 202516.3116.3115.8616.1316.13-1.22%613,388
Dec 4, 202516.1816.3416.0716.3316.331.18%347,494
Dec 3, 202515.9516.4015.9116.1416.142.02%515,587
Dec 2, 202515.6015.8715.3715.8215.821.87%477,894
Dec 1, 202515.2615.5315.2215.5315.531.70%976,355
Nov 28, 202515.3615.3615.1915.2715.27-214,678
Nov 26, 202515.3015.4415.2115.2715.270.07%399,085
Nov 25, 202515.1015.4215.0815.2615.260.79%467,535
Nov 24, 202514.6015.1614.5415.1415.143.91%563,775
Nov 21, 202514.4014.6214.3014.5714.571.96%368,212
Nov 20, 202514.9015.0014.2414.2914.29-3.45%456,043
Nov 19, 202514.7014.9014.6814.8014.80-0.47%397,324
Nov 18, 202514.6614.9314.5414.8714.870.75%641,304
Nov 17, 202514.6014.9514.5414.7614.761.03%506,751
Nov 14, 202514.5714.7714.3414.6114.61-0.61%464,271
Nov 13, 202514.4714.7914.4714.7014.701.66%955,973
Nov 12, 202514.1514.5714.0414.4614.461.97%488,593
Nov 11, 202514.1214.3213.9514.1814.181.29%816,841
Nov 10, 202513.4214.0413.4214.0014.004.32%604,913
Nov 7, 202513.5113.5313.2113.4213.42-0.59%518,285
Nov 6, 202513.3013.7313.2013.5013.501.43%482,276
Nov 5, 202512.9813.4312.8713.3113.312.46%741,739
Nov 4, 202512.6913.0412.2512.9912.994.51%1,074,921
Nov 3, 202512.2312.4312.1712.4312.431.72%524,877
Oct 31, 202512.0712.3811.9212.2212.221.08%428,841
Oct 30, 202512.0112.1511.9212.0912.090.17%322,073
Oct 29, 202511.9712.2111.9312.0712.071.77%361,885
Oct 28, 202511.6112.0311.6111.8611.862.77%396,135
Oct 27, 202511.4511.6911.4511.5411.541.05%392,377
Oct 24, 202511.6111.7611.3711.4211.42-1.81%545,038