Skip to main content
logo
Costamare Inc. (CMRE)
NYSE: CMRE · Real-Time Price · USD
16.53
+0.20 (1.22%)
At close: Jan 28, 2026, 4:00 PM EST
16.53
0.00 (0.00%)
After-hours: Jan 28, 2026, 7:00 PM EST

Costamare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202616.4216.6016.2816.5316.531.22%361,318
Jan 27, 202616.2716.6216.2616.3316.331.18%351,768
Jan 26, 202616.0016.3415.9016.1416.141.38%436,566
Jan 23, 202615.9716.1415.8615.9215.92-0.06%382,236
Jan 22, 202615.9616.0615.7215.9315.930.50%446,425
Jan 21, 202615.5015.9115.4415.8515.852.66%551,370
Jan 20, 202615.3015.5515.0615.4415.44-0.45%470,331
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
Dec 24, 202515.6415.6615.5415.6015.48-0.38%121,079
Dec 23, 202515.6415.8315.5815.6615.54-0.38%293,696
Dec 22, 202515.3315.7615.2915.7215.603.22%473,723
Dec 19, 202515.3215.4415.2215.2315.120.26%696,106
Dec 18, 202515.3215.4515.1015.1915.08-0.13%568,391
Dec 17, 202515.7215.7215.0215.2115.10-2.44%540,639
Dec 16, 202515.6615.8815.5415.5915.47-1.02%549,590
Dec 15, 202515.6715.8615.5815.7515.630.90%479,202
Dec 12, 202515.9315.9315.4815.6115.49-2.01%543,682
Dec 11, 202516.0916.1515.8815.9315.81-0.81%490,634
Dec 10, 202515.8016.1915.8016.0615.941.52%472,368
Dec 9, 202515.7415.9115.6815.8215.70-0.25%505,914
Dec 8, 202516.2616.3815.8115.8615.74-1.67%573,653
Dec 5, 202516.3116.3115.8616.1316.01-1.22%613,388
Dec 4, 202516.1816.3416.0716.3316.211.18%347,494
Dec 3, 202515.9516.4015.9116.1416.022.02%515,587
Dec 2, 202515.6015.8715.3715.8215.701.87%477,894
Dec 1, 202515.2615.5315.2215.5315.411.70%976,355
Nov 28, 202515.3615.3615.1915.2715.16-214,678
Nov 26, 202515.3015.4415.2115.2715.160.07%399,085
Nov 25, 202515.1015.4215.0815.2615.150.79%467,535
Nov 24, 202514.6015.1614.5415.1415.033.91%563,775
Nov 21, 202514.4014.6214.3014.5714.461.96%368,212
Nov 20, 202514.9015.0014.2414.2914.18-3.45%456,043
Nov 19, 202514.7014.9014.6814.8014.69-0.47%397,324
Nov 18, 202514.6614.9314.5414.8714.760.75%641,304
Nov 17, 202514.6014.9514.5414.7614.651.03%506,751
Nov 14, 202514.5714.7714.3414.6114.50-0.61%464,271