Costamare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	16.05	16.27	15.95	15.96	15.83	-0.56%	367,659
Jun 9, 2026	16.01	16.18	15.83	16.05	15.92	1.78%	408,561
Jun 8, 2026	16.08	16.11	15.68	15.77	15.64	-1.38%	322,707
Jun 5, 2026	15.55	16.13	15.55	15.99	15.86	2.57%	440,501
Jun 4, 2026	15.60	15.81	15.54	15.59	15.46	0.97%	562,683
Jun 3, 2026	15.44	15.56	15.30	15.44	15.31	-0.83%	472,864
Jun 2, 2026	15.61	15.79	15.54	15.57	15.44	-0.38%	478,808
Jun 1, 2026	15.40	15.73	15.00	15.63	15.50	1.63%	606,971
May 29, 2026	15.66	15.78	15.35	15.38	15.25	-2.72%	511,026
May 28, 2026	16.14	16.15	15.77	15.81	15.68	-2.47%	714,114
May 27, 2026	16.34	16.49	16.17	16.21	16.07	-1.22%	457,551
May 26, 2026	16.51	16.76	16.21	16.41	16.27	-0.06%	431,683
May 22, 2026	17.12	17.33	16.41	16.42	16.28	-4.20%	598,441
May 21, 2026	17.31	17.53	17.07	17.14	17.00	-1.55%	257,163
May 20, 2026	16.95	17.43	16.95	17.41	17.26	3.75%	317,972