Costamare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	15.39	15.83	15.33	15.62	15.62	2.90%	402,289
Aug 20, 2026	15.07	15.37	14.93	15.18	15.18	0.33%	389,354
Aug 19, 2026	15.02	15.24	15.02	15.13	15.13	1.34%	350,181
Aug 18, 2026	15.07	15.07	14.78	14.93	14.93	-0.60%	346,521
Aug 17, 2026	14.70	15.17	14.70	15.02	15.02	2.60%	556,328
Aug 14, 2026	14.47	14.70	14.42	14.64	14.64	1.39%	333,018
Aug 13, 2026	14.24	14.56	14.24	14.44	14.44	1.98%	368,072
Aug 12, 2026	14.03	14.22	14.02	14.16	14.16	1.22%	311,497
Aug 11, 2026	14.49	14.49	13.84	13.99	13.99	-3.05%	242,050
Aug 10, 2026	14.60	14.69	14.37	14.43	14.43	-1.57%	308,892
Aug 7, 2026	14.90	14.98	14.55	14.66	14.66	-1.68%	326,927
Aug 6, 2026	15.50	15.66	14.80	14.91	14.91	1.50%	313,524
Aug 5, 2026	15.50	15.55	14.66	14.69	14.69	-3.86%	403,559
Aug 4, 2026	15.50	15.57	15.13	15.28	15.28	-1.23%	395,147
Aug 3, 2026	15.53	15.61	15.27	15.47	15.47	-0.71%	284,915
Jul 31, 2026	15.20	15.65	15.20	15.58	15.58	0.39%	299,052
Jul 30, 2026	15.22	15.60	15.13	15.52	15.52	1.17%	291,188
Jul 29, 2026	15.58	15.66	15.13	15.34	15.34	-0.58%	538,766
Jul 28, 2026	15.41	15.62	15.31	15.43	15.43	-1.22%	274,483
Jul 27, 2026	15.95	16.03	15.39	15.62	15.62	-0.64%	343,524
Jul 24, 2026	15.63	15.85	15.62	15.72	15.72	0.32%	325,382
Jul 23, 2026	15.26	15.68	15.23	15.67	15.67	3.02%	416,296
Jul 22, 2026	15.39	15.44	15.02	15.21	15.21	-0.59%	352,341
Jul 21, 2026	14.88	15.37	14.75	15.30	15.30	3.41%	369,447
Jul 20, 2026	14.88	15.17	14.88	14.92	14.80	1.22%	373,726
Jul 17, 2026	15.07	15.17	14.73	14.74	14.62	-3.09%	361,568
Jul 16, 2026	15.32	15.52	15.17	15.21	15.08	-0.98%	348,083
Jul 15, 2026	15.40	15.48	15.01	15.36	15.23	0.52%	627,065
Jul 14, 2026	15.60	15.84	15.24	15.28	15.15	-1.16%	433,082
Jul 13, 2026	15.00	15.55	15.00	15.46	15.33	3.48%	435,480
Jul 10, 2026	14.73	14.99	14.64	14.94	14.81	2.19%	479,949
Jul 9, 2026	14.88	14.88	14.36	14.62	14.50	-1.62%	380,747
Jul 8, 2026	14.58	14.96	14.52	14.86	14.74	2.41%	443,669
Jul 7, 2026	14.59	14.67	14.38	14.51	14.39	0.14%	298,798
Jul 6, 2026	14.27	14.71	14.26	14.49	14.37	1.61%	226,521
Jul 2, 2026	14.35	14.57	14.15	14.26	14.14	2.00%	257,137
Jul 1, 2026	14.01	14.29	13.98	13.98	13.86	-0.29%	374,645
Jun 30, 2026	14.02	14.17	13.88	14.02	13.90	-0.36%	339,898
Jun 29, 2026	14.39	14.45	14.05	14.07	13.95	-2.49%	479,269
Jun 26, 2026	14.62	14.83	14.28	14.43	14.31	-1.84%	1,151,181
Jun 25, 2026	14.96	15.00	14.54	14.70	14.58	-2.46%	372,187
Jun 24, 2026	15.21	15.31	14.92	15.07	14.94	-1.76%	465,698
Jun 23, 2026	15.23	15.50	15.10	15.34	15.21	0.59%	422,855
Jun 22, 2026	15.11	15.66	15.11	15.25	15.12	0.39%	557,410
Jun 18, 2026	15.26	15.62	14.91	15.19	15.06	-0.65%	638,596
Jun 17, 2026	15.66	16.02	15.13	15.29	15.16	-2.30%	511,849
Jun 16, 2026	16.49	16.58	15.60	15.65	15.52	-4.16%	560,093
Jun 15, 2026	16.65	16.75	16.24	16.33	16.19	-1.63%	319,098
Jun 12, 2026	16.10	16.61	16.00	16.60	16.46	3.56%	464,248
Jun 11, 2026	16.12	16.27	15.91	16.03	15.90	0.44%	588,202