Skip to main content
logo
Costamare Inc. (CMRE)
NYSE: CMRE · Real-Time Price · USD
16.27
-0.32 (-1.93%)
At close: Mar 30, 2026, 4:00 PM EDT
16.34
+0.07 (0.40%)
After-hours: Mar 30, 2026, 5:02 PM EDT

Costamare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 202616.7816.7816.2116.2716.27-1.93%381,689
Mar 27, 202616.7016.8416.5216.5916.59-1.60%243,130
Mar 26, 202616.9817.1516.7916.8616.86-1.11%493,260
Mar 25, 202617.6017.6916.9017.0517.05-2.52%378,055
Mar 24, 202617.3217.6817.3217.4917.490.87%492,526
Mar 23, 202616.8717.4516.8717.3417.343.40%493,814
Mar 20, 202617.0917.0916.6216.7716.77-1.47%640,099
Mar 19, 202616.5617.0916.4617.0217.021.25%370,661
Mar 18, 202616.6716.8916.6416.8116.811.02%377,746
Mar 17, 202616.7916.8516.5416.6416.640.48%409,265
Mar 16, 202616.3216.6516.3016.5616.562.99%324,087
Mar 13, 202616.2216.2315.9016.0816.08-0.74%361,710
Mar 12, 202616.5516.8416.1516.2016.20-3.57%572,456
Mar 11, 202616.9116.9116.5116.8016.80-1.52%427,706
Mar 10, 202617.0417.4616.9617.0617.060.24%483,704
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