Costamare Inc. (CMRE)
NYSE: CMRE · Real-Time Price · USD
7.05
-2.17 (-23.54%)
May 7, 2025, 4:00 PM EDT - Market closed

Costamare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20256.917.106.637.057.05-23.54%799,315
May 6, 20259.399.489.199.229.22-2.54%529,847
May 5, 20259.579.589.449.469.46-1.15%588,288
May 2, 20259.639.689.459.579.571.92%357,069
May 1, 20259.349.479.279.399.390.64%423,297
Apr 30, 20259.109.379.039.339.331.30%532,724
Apr 29, 20259.099.279.099.219.210.77%564,009
Apr 28, 20259.139.209.089.149.14-0.44%425,230
Apr 25, 20259.089.319.019.189.180.11%437,964
Apr 24, 20258.899.188.809.179.173.38%733,835
Apr 23, 20258.648.898.648.878.874.72%617,992
Apr 22, 20258.658.718.298.478.47-1.17%680,996
Apr 21, 20258.828.838.538.578.57-4.03%605,283
Apr 17, 20258.889.038.868.938.930.56%455,264
Apr 16, 20258.919.048.808.888.77-0.45%397,294
Apr 15, 20259.029.048.898.928.81-1.22%448,331
Apr 14, 20259.139.138.889.038.920.44%433,389
Apr 11, 20258.749.068.748.998.883.81%456,195
Apr 10, 20258.958.978.578.668.55-5.04%614,650
Apr 9, 20258.309.248.119.129.008.96%942,757
Apr 8, 20259.109.108.268.378.26-4.67%977,426
Apr 7, 20258.769.238.688.788.67-1.90%1,015,419
Apr 4, 20259.099.118.768.958.84-6.18%959,887
Apr 3, 20259.889.939.509.549.42-7.74%905,390
Apr 2, 202510.1910.3410.1310.3410.210.68%447,729
Apr 1, 20259.8610.289.8010.2710.144.37%509,226
Mar 31, 20259.859.929.669.849.72-1.20%506,969
Mar 28, 202510.0410.089.839.969.83-0.70%420,681
Mar 27, 202510.0210.069.9110.039.90-0.40%503,748
Mar 26, 202510.1310.1710.0110.079.94-0.10%216,372
Mar 25, 202510.2010.3610.0610.089.95-1.66%312,504
Mar 24, 202510.1910.4010.1710.2510.120.89%242,879
Mar 21, 202510.5110.5510.1210.1610.03-4.78%958,053
Mar 20, 202510.5010.7010.4210.6710.530.47%342,564
Mar 19, 202510.4910.6810.3910.6210.491.63%326,952
Mar 18, 202510.3410.4610.2110.4510.321.55%314,465
Mar 17, 202510.3510.4610.2510.2910.16-337,196
Mar 14, 202510.2510.3010.1010.2910.160.88%401,324
Mar 13, 202510.3910.4910.1510.2010.07-2.30%375,100
Mar 12, 202510.1910.5510.1510.4410.312.76%636,904
Mar 11, 202510.1610.2210.0010.1610.03-620,417
Mar 10, 202510.3310.3310.0810.1610.03-1.93%481,993
Mar 7, 202510.2310.4410.1810.3610.231.17%631,552
Mar 6, 20259.9910.309.9110.2410.112.50%637,686
Mar 5, 20259.8410.049.799.999.862.04%540,477
Mar 4, 20259.909.939.669.799.67-1.90%965,157
Mar 3, 202510.2610.399.959.989.85-1.96%604,081
Feb 28, 202510.4410.6010.1410.1810.05-2.49%438,019
Feb 27, 202510.2710.5310.0510.4410.311.36%655,055
Feb 26, 202510.1510.4210.1510.3010.172.18%313,777