Costamare Inc. (CMRE)
NYSE: CMRE · Real-Time Price · USD
12.50
-0.22 (-1.73%)
At close: Sep 26, 2025, 4:00 PM EDT
12.60
+0.10 (0.80%)
After-hours: Sep 26, 2025, 7:56 PM EDT
Costamare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.85 | 12.91 | 12.45 | 12.50 | 12.50 | -1.73% | 682,517 |
| Sep 25, 2025 | 12.63 | 13.16 | 12.58 | 12.72 | 12.72 | 0.24% | 1,468,762 |
| Sep 24, 2025 | 12.43 | 12.83 | 12.43 | 12.69 | 12.69 | 2.34% | 505,472 |
| Sep 23, 2025 | 12.33 | 12.58 | 12.33 | 12.40 | 12.40 | 1.47% | 329,867 |
| Sep 22, 2025 | 12.20 | 12.34 | 12.16 | 12.22 | 12.22 | -0.49% | 343,759 |
| Sep 19, 2025 | 12.55 | 12.55 | 12.18 | 12.28 | 12.28 | -3.53% | 738,117 |
| Sep 18, 2025 | 12.60 | 12.75 | 12.60 | 12.73 | 12.73 | 0.87% | 341,025 |
| Sep 17, 2025 | 12.25 | 12.73 | 12.20 | 12.62 | 12.62 | 2.35% | 350,411 |
| Sep 16, 2025 | 12.60 | 12.61 | 12.30 | 12.33 | 12.33 | -2.14% | 391,726 |
| Sep 15, 2025 | 12.35 | 12.68 | 12.35 | 12.60 | 12.60 | 2.44% | 365,865 |
| Sep 12, 2025 | 12.26 | 12.38 | 12.24 | 12.30 | 12.30 | 0.49% | 270,880 |
| Sep 11, 2025 | 12.06 | 12.27 | 12.00 | 12.24 | 12.24 | 1.07% | 387,844 |
| Sep 10, 2025 | 12.25 | 12.31 | 12.03 | 12.11 | 12.11 | -1.54% | 317,670 |
| Sep 9, 2025 | 12.22 | 12.33 | 12.10 | 12.30 | 12.30 | 0.65% | 444,744 |
| Sep 8, 2025 | 12.16 | 12.30 | 12.06 | 12.22 | 12.22 | 1.16% | 416,075 |
| Sep 5, 2025 | 11.91 | 12.11 | 11.81 | 12.08 | 12.08 | 1.09% | 405,467 |
| Sep 4, 2025 | 11.91 | 12.12 | 11.75 | 11.95 | 11.95 | 0.42% | 587,730 |
| Sep 3, 2025 | 11.52 | 11.90 | 11.52 | 11.90 | 11.90 | 3.03% | 378,044 |
| Sep 2, 2025 | 11.35 | 11.63 | 11.26 | 11.55 | 11.55 | 0.96% | 485,093 |
| Aug 29, 2025 | 11.53 | 11.65 | 11.33 | 11.44 | 11.44 | -1.12% | 367,088 |
| Aug 28, 2025 | 11.76 | 11.76 | 11.51 | 11.57 | 11.57 | -1.36% | 334,107 |
| Aug 27, 2025 | 11.75 | 11.81 | 11.65 | 11.73 | 11.73 | -0.76% | 756,281 |
| Aug 26, 2025 | 11.70 | 11.84 | 11.64 | 11.82 | 11.82 | 0.51% | 434,858 |
| Aug 25, 2025 | 11.72 | 11.89 | 11.69 | 11.76 | 11.76 | 0.17% | 492,848 |
| Aug 22, 2025 | 11.43 | 11.81 | 11.39 | 11.74 | 11.74 | 3.25% | 519,116 |
| Aug 21, 2025 | 11.14 | 11.44 | 10.95 | 11.37 | 11.37 | 2.25% | 510,130 |
| Aug 20, 2025 | 11.05 | 11.25 | 11.01 | 11.12 | 11.12 | 0.45% | 444,262 |
| Aug 19, 2025 | 11.26 | 11.32 | 10.94 | 11.07 | 11.07 | -1.86% | 530,521 |
| Aug 18, 2025 | 11.13 | 11.29 | 11.06 | 11.28 | 11.28 | 1.53% | 540,981 |
| Aug 15, 2025 | 11.19 | 11.31 | 11.11 | 11.11 | 11.11 | -0.80% | 507,289 |
| Aug 14, 2025 | 11.12 | 11.27 | 11.04 | 11.20 | 11.20 | - | 532,852 |
| Aug 13, 2025 | 10.92 | 11.30 | 10.91 | 11.20 | 11.20 | 3.04% | 713,853 |
| Aug 12, 2025 | 10.69 | 11.06 | 10.69 | 10.87 | 10.87 | 2.16% | 549,613 |
| Aug 11, 2025 | 10.60 | 10.74 | 10.48 | 10.64 | 10.64 | -0.19% | 447,533 |
| Aug 8, 2025 | 10.86 | 10.93 | 10.56 | 10.66 | 10.66 | -1.30% | 479,904 |
| Aug 7, 2025 | 11.06 | 11.07 | 10.69 | 10.80 | 10.80 | -2.26% | 482,248 |
| Aug 6, 2025 | 10.95 | 11.25 | 10.94 | 11.05 | 11.05 | 0.45% | 644,861 |
| Aug 5, 2025 | 10.33 | 11.12 | 10.31 | 11.00 | 11.00 | 4.56% | 1,040,565 |
| Aug 4, 2025 | 10.25 | 10.54 | 10.16 | 10.52 | 10.52 | 2.33% | 670,030 |
| Aug 1, 2025 | 9.97 | 10.35 | 9.77 | 10.28 | 10.28 | 1.88% | 799,826 |
| Jul 31, 2025 | 9.75 | 10.26 | 9.71 | 10.09 | 10.09 | 5.65% | 1,336,172 |
| Jul 30, 2025 | 9.65 | 9.75 | 9.38 | 9.55 | 9.55 | -2.05% | 589,486 |
| Jul 29, 2025 | 9.63 | 9.79 | 9.51 | 9.75 | 9.75 | 1.35% | 464,312 |
| Jul 28, 2025 | 9.55 | 9.62 | 9.43 | 9.62 | 9.62 | -0.10% | 367,736 |
| Jul 25, 2025 | 9.77 | 9.85 | 9.55 | 9.63 | 9.63 | -1.63% | 401,805 |
| Jul 24, 2025 | 9.76 | 9.84 | 9.70 | 9.79 | 9.79 | -0.41% | 483,074 |
| Jul 23, 2025 | 9.40 | 9.84 | 9.37 | 9.83 | 9.83 | 5.13% | 460,587 |
| Jul 22, 2025 | 9.16 | 9.41 | 9.16 | 9.35 | 9.35 | 2.30% | 426,661 |
| Jul 21, 2025 | 9.41 | 9.48 | 9.14 | 9.14 | 9.14 | -4.79% | 513,425 |
| Jul 18, 2025 | 9.59 | 9.67 | 9.48 | 9.60 | 9.48 | 0.52% | 523,867 |