Costamare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	12.59	12.95	12.56	12.94	12.94	1.25%	328,759
Nov 9, 2026	12.89	12.97	12.71	12.78	12.78	0.47%	308,780
Nov 6, 2026	12.87	12.95	12.67	12.72	12.72	-0.55%	403,406
Nov 5, 2026	13.21	13.32	12.64	12.79	12.79	-2.81%	501,130
Nov 4, 2026	13.37	13.56	13.05	13.16	13.16	-0.83%	450,961
Nov 3, 2026	13.52	13.60	13.24	13.27	13.27	-1.34%	382,647
Nov 2, 2026	14.13	14.30	13.42	13.45	13.45	-5.01%	427,397
Oct 30, 2026	14.35	14.59	14.16	14.16	14.16	-1.80%	345,024
Oct 29, 2026	14.78	14.89	14.27	14.42	14.42	-2.44%	717,363
Oct 28, 2026	14.82	15.13	14.29	14.78	14.78	3.00%	713,221
Oct 27, 2026	14.05	14.44	14.05	14.35	14.35	3.02%	442,771
Oct 26, 2026	14.21	14.43	13.86	13.93	13.93	-0.64%	506,444
Oct 23, 2026	14.11	14.29	13.81	14.02	14.02	-0.92%	512,701
Oct 22, 2026	13.93	14.32	13.81	14.15	14.15	1.07%	440,925
Oct 21, 2026	13.79	14.11	13.79	14.00	14.00	1.60%	458,576
Oct 20, 2026	13.63	13.95	13.52	13.78	13.78	1.06%	626,808
Oct 19, 2026	14.01	14.15	13.52	13.76	13.64	-1.50%	416,485
Oct 16, 2026	14.42	14.50	13.90	13.97	13.84	-2.17%	410,143
Oct 15, 2026	14.69	14.69	14.18	14.28	14.15	-3.45%	630,867
Oct 14, 2026	15.50	15.50	14.48	14.79	14.66	-4.21%	554,262
Oct 13, 2026	15.50	15.61	15.42	15.44	15.30	0.19%	432,516
Oct 12, 2026	15.16	15.60	15.16	15.41	15.27	1.92%	451,671
Oct 9, 2026	15.35	15.35	15.02	15.12	14.98	-1.11%	332,629
Oct 8, 2026	15.19	15.34	15.11	15.29	15.15	1.66%	400,310
Oct 7, 2026	15.10	15.25	15.00	15.04	14.90	-0.40%	345,376
Oct 6, 2026	15.26	15.31	14.94	15.10	14.96	-1.88%	343,891
Oct 5, 2026	15.44	15.53	14.96	15.39	15.25	-0.32%	394,293
Oct 2, 2026	15.24	15.45	15.14	15.44	15.30	1.38%	268,925
Oct 1, 2026	14.57	15.24	14.46	15.23	15.09	3.68%	315,825
Sep 30, 2026	14.84	15.07	14.68	14.69	14.56	-0.41%	440,611
Sep 29, 2026	14.61	14.89	14.59	14.75	14.62	0.20%	396,892
Sep 28, 2026	14.51	14.73	14.44	14.72	14.59	1.31%	284,935
Sep 25, 2026	14.83	14.83	14.41	14.53	14.40	-0.89%	267,589
Sep 24, 2026	14.61	14.79	14.48	14.66	14.53	-0.14%	352,681
Sep 23, 2026	14.85	14.85	14.46	14.68	14.55	-1.28%	264,141
Sep 22, 2026	15.04	15.06	14.72	14.87	14.73	-1.46%	353,597
Sep 21, 2026	15.37	15.56	15.02	15.09	14.95	-2.39%	275,692
Sep 18, 2026	15.29	15.51	15.15	15.46	15.32	0.59%	596,671
Sep 17, 2026	15.15	15.61	15.07	15.37	15.23	2.13%	439,044
Sep 16, 2026	15.15	15.25	14.86	15.05	14.91	-0.59%	367,328
Sep 15, 2026	15.01	15.25	15.01	15.14	15.00	0.07%	286,861
Sep 14, 2026	15.23	15.23	14.88	15.13	14.99	-0.98%	348,111
Sep 11, 2026	15.13	15.31	15.10	15.28	15.14	1.13%	331,750
Sep 10, 2026	14.99	15.12	14.75	15.11	14.97	0.27%	408,377
Sep 9, 2026	14.96	15.14	14.71	15.07	14.93	1.14%	336,862
Sep 8, 2026	15.55	15.55	14.89	14.90	14.76	-4.18%	450,349
Sep 4, 2026	15.37	15.69	15.30	15.55	15.41	1.04%	417,113
Sep 3, 2026	15.58	15.72	15.35	15.39	15.25	-0.32%	294,952
Sep 2, 2026	15.46	15.57	15.33	15.44	15.30	0.46%	375,385
Sep 1, 2026	15.33	15.62	15.17	15.37	15.23	0.59%	455,808