Costamare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	14.57	14.97	14.46	14.86	-	1.16%	63,991
Sep 30, 2026	14.84	15.07	14.68	14.69	14.69	-0.41%	440,608
Sep 29, 2026	14.61	14.89	14.59	14.75	14.75	0.20%	396,886
Sep 28, 2026	14.51	14.73	14.44	14.72	14.72	1.31%	284,933
Sep 25, 2026	14.83	14.83	14.41	14.53	14.53	-0.89%	263,379
Sep 24, 2026	14.61	14.79	14.48	14.66	14.66	-0.14%	352,678
Sep 23, 2026	14.85	14.85	14.46	14.68	14.68	-1.28%	264,137
Sep 22, 2026	15.04	15.06	14.72	14.87	14.87	-1.46%	353,494
Sep 21, 2026	15.37	15.56	15.02	15.09	15.09	-2.39%	275,688
Sep 18, 2026	15.29	15.51	15.15	15.46	15.46	0.59%	572,583
Sep 17, 2026	15.15	15.61	15.07	15.37	15.37	2.13%	438,940
Sep 16, 2026	15.15	15.25	14.86	15.05	15.05	-0.59%	367,323
Sep 15, 2026	15.01	15.25	15.01	15.14	15.14	0.07%	286,052
Sep 14, 2026	15.23	15.23	14.88	15.13	15.13	-0.98%	348,106
Sep 11, 2026	15.13	15.31	15.10	15.28	15.28	1.13%	331,747
Sep 10, 2026	14.99	15.12	14.75	15.11	15.11	0.27%	408,372
Sep 9, 2026	14.96	15.14	14.71	15.07	15.07	1.14%	336,833
Sep 8, 2026	15.55	15.55	14.89	14.90	14.90	-4.18%	440,064
Sep 4, 2026	15.37	15.69	15.30	15.55	15.55	1.04%	417,006
Sep 3, 2026	15.58	15.72	15.35	15.39	15.39	-0.32%	294,952
Sep 2, 2026	15.46	15.57	15.33	15.44	15.44	0.46%	375,385
Sep 1, 2026	15.33	15.62	15.17	15.37	15.37	0.59%	455,808
Aug 31, 2026	15.55	15.60	15.13	15.28	15.28	-0.84%	356,112
Aug 28, 2026	15.43	15.61	15.32	15.41	15.41	0.39%	282,220
Aug 27, 2026	14.89	15.39	14.89	15.35	15.35	3.44%	339,999
Aug 26, 2026	15.65	15.71	14.82	14.84	14.84	-5.90%	382,439
Aug 25, 2026	15.52	15.89	15.23	15.77	15.77	1.22%	268,176
Aug 24, 2026	15.63	15.76	15.40	15.58	15.58	-0.26%	283,027
Aug 21, 2026	15.39	15.83	15.33	15.62	15.62	2.90%	402,291
Aug 20, 2026	15.07	15.37	14.93	15.18	15.18	0.33%	389,357
Aug 19, 2026	15.02	15.24	15.02	15.13	15.13	1.34%	350,184
Aug 18, 2026	15.07	15.07	14.78	14.93	14.93	-0.60%	346,524
Aug 17, 2026	14.70	15.17	14.70	15.02	15.02	2.60%	562,346
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%	368,075
Aug 12, 2026	14.03	14.22	14.02	14.16	14.16	1.22%	311,601
Aug 11, 2026	14.49	14.49	13.84	13.99	13.99	-3.05%	242,052
Aug 10, 2026	14.60	14.69	14.37	14.43	14.43	-1.57%	308,893
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%	313,525
Aug 5, 2026	15.50	15.55	14.66	14.69	14.69	-3.86%	406,965
Aug 4, 2026	15.50	15.57	15.13	15.28	15.28	-1.23%	395,168
Aug 3, 2026	15.53	15.61	15.27	15.47	15.47	-0.71%	285,076
Jul 31, 2026	15.20	15.65	15.20	15.58	15.58	0.39%	299,177
Jul 30, 2026	15.22	15.60	15.13	15.52	15.52	1.17%	291,199
Jul 29, 2026	15.58	15.66	15.13	15.34	15.34	-0.58%	538,866
Jul 28, 2026	15.41	15.62	15.31	15.43	15.43	-1.22%	274,484
Jul 27, 2026	15.95	16.03	15.39	15.62	15.62	-0.64%	343,686
Jul 24, 2026	15.63	15.85	15.62	15.72	15.72	0.32%	325,385
Jul 23, 2026	15.26	15.68	15.23	15.67	15.67	3.02%	416,390