Costamare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	12.07	12.38	11.92	12.22	-	1.08%	428,806
Oct 30, 2025	12.01	12.15	11.92	12.09	12.09	0.17%	322,073
Oct 29, 2025	11.97	12.21	11.93	12.07	12.07	1.77%	361,885
Oct 28, 2025	11.61	12.03	11.61	11.86	11.86	2.77%	396,135
Oct 27, 2025	11.45	11.69	11.45	11.54	11.54	1.05%	392,377
Oct 24, 2025	11.61	11.76	11.37	11.42	11.42	-1.81%	545,038
Oct 23, 2025	11.56	11.70	11.51	11.63	11.63	1.48%	351,758
Oct 22, 2025	11.37	11.51	11.24	11.46	11.46	1.69%	549,070
Oct 21, 2025	11.24	11.35	11.08	11.27	11.27	-1.40%	420,179
Oct 20, 2025	11.60	11.70	11.42	11.43	11.32	-1.30%	364,715
Oct 17, 2025	11.41	11.70	11.37	11.58	11.46	0.96%	347,162
Oct 16, 2025	11.40	12.04	11.36	11.47	11.35	0.88%	740,828
Oct 15, 2025	11.18	11.40	11.06	11.37	11.26	3.18%	531,300
Oct 14, 2025	11.06	11.18	10.97	11.02	10.91	-2.13%	498,737
Oct 13, 2025	11.07	11.37	11.04	11.26	11.15	3.59%	506,044
Oct 10, 2025	11.20	11.38	10.84	10.87	10.76	-2.86%	565,325
Oct 9, 2025	11.23	11.31	11.11	11.19	11.08	0.09%	604,485
Oct 8, 2025	11.51	11.51	11.17	11.18	11.07	-2.87%	592,371
Oct 7, 2025	11.71	11.84	11.43	11.51	11.39	-2.13%	529,908
Oct 6, 2025	11.90	11.97	11.72	11.76	11.64	-1.42%	427,642
Oct 3, 2025	11.93	12.01	11.84	11.93	11.81	-0.08%	334,510
Oct 2, 2025	12.18	12.20	11.88	11.94	11.82	-1.49%	468,932
Oct 1, 2025	11.83	12.22	11.75	12.12	12.00	1.76%	402,160
Sep 30, 2025	12.15	12.34	11.81	11.91	11.79	-3.09%	545,053
Sep 29, 2025	12.58	12.58	12.23	12.29	12.17	-1.68%	502,912
Sep 26, 2025	12.85	12.91	12.45	12.50	12.37	-1.73%	682,517
Sep 25, 2025	12.63	13.16	12.58	12.72	12.59	0.24%	1,468,762
Sep 24, 2025	12.43	12.83	12.43	12.69	12.56	2.34%	505,472
Sep 23, 2025	12.33	12.58	12.33	12.40	12.28	1.47%	329,867
Sep 22, 2025	12.20	12.34	12.16	12.22	12.10	-0.49%	343,759
Sep 19, 2025	12.55	12.55	12.18	12.28	12.16	-3.53%	738,117
Sep 18, 2025	12.60	12.75	12.60	12.73	12.60	0.87%	341,025
Sep 17, 2025	12.25	12.73	12.20	12.62	12.49	2.35%	350,411
Sep 16, 2025	12.60	12.61	12.30	12.33	12.21	-2.14%	391,726
Sep 15, 2025	12.35	12.68	12.35	12.60	12.47	2.44%	365,865
Sep 12, 2025	12.26	12.38	12.24	12.30	12.18	0.49%	270,880
Sep 11, 2025	12.06	12.27	12.00	12.24	12.12	1.07%	387,844
Sep 10, 2025	12.25	12.31	12.03	12.11	11.99	-1.54%	317,670
Sep 9, 2025	12.22	12.33	12.10	12.30	12.18	0.65%	444,744
Sep 8, 2025	12.16	12.30	12.06	12.22	12.10	1.16%	416,075
Sep 5, 2025	11.91	12.11	11.81	12.08	11.96	1.09%	405,467
Sep 4, 2025	11.91	12.12	11.75	11.95	11.83	0.42%	587,730
Sep 3, 2025	11.52	11.90	11.52	11.90	11.78	3.03%	378,044
Sep 2, 2025	11.35	11.63	11.26	11.55	11.43	0.96%	485,093
Aug 29, 2025	11.53	11.65	11.33	11.44	11.32	-1.12%	367,088
Aug 28, 2025	11.76	11.76	11.51	11.57	11.45	-1.36%	334,107
Aug 27, 2025	11.75	11.81	11.65	11.73	11.61	-0.76%	756,281
Aug 26, 2025	11.70	11.84	11.64	11.82	11.70	0.51%	434,858
Aug 25, 2025	11.72	11.89	11.69	11.76	11.64	0.17%	492,848
Aug 22, 2025	11.43	11.81	11.39	11.74	11.62	3.25%	519,116