Skip to main content
logo
Costamare Inc. (CMRE)
NYSE: CMRE · Real-Time Price · USD
15.67
+0.29 (1.89%)
Jun 1, 2026, 1:30 PM EDT - Market open

Costamare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202615.4015.7015.0015.68-1.95%207,721
May 29, 202615.6615.7815.3515.3815.38-2.72%508,179
May 28, 202616.1416.1515.7715.8115.81-2.47%687,097
May 27, 202616.3416.4916.1716.2116.21-1.22%453,252
May 26, 202616.5116.7616.2116.4116.41-0.06%427,517
May 22, 202617.1217.3316.4116.4216.42-4.20%576,859
May 21, 202617.3117.5317.0717.1417.14-1.55%257,151
May 20, 202616.9517.4316.9517.4117.413.75%312,356
May 19, 202617.0717.1216.6816.7816.78-2.33%240,154
May 18, 202617.2217.4417.0417.1817.180.06%324,518
May 15, 202617.2717.6016.9617.1717.17-2.05%408,546
May 14, 202616.7217.5616.6017.5317.534.35%976,960
May 13, 202617.2617.2616.6516.8016.80-2.38%721,235
May 12, 202617.0817.2516.7717.2117.21-0.35%728,024
May 11, 202617.6317.6817.1017.2717.27-1.99%569,294
May 8, 202617.5717.8717.4917.6217.621.32%489,487
May 7, 202617.3917.5416.9317.3917.390.69%641,909
May 6, 202617.2317.4317.0117.2717.271.23%504,481
May 5, 202616.7117.1416.6717.0617.065.77%621,047
May 4, 202616.3716.4815.9816.1316.13-2.06%397,002
May 1, 202616.5816.6516.2116.4716.47-0.90%347,277
Apr 30, 202616.6317.1416.4616.6216.622.91%479,247
Apr 29, 202616.7816.9815.8816.1516.15-2.18%570,155
Apr 28, 202616.8516.8916.5116.5116.51-1.49%379,824
Apr 27, 202616.6616.8316.3816.7616.761.58%350,543
Apr 24, 202616.3216.5716.1416.5016.501.41%248,468
Apr 23, 202616.3316.5016.2216.2716.27-0.25%322,160
Apr 22, 202616.3216.3215.9716.3116.310.55%369,103
Apr 21, 202617.2317.3016.1416.2216.22-5.42%421,540
Apr 20, 202617.3617.3817.0117.1517.15-1.18%240,092
Apr 17, 202617.1317.5617.1017.4717.362.28%283,787
Apr 16, 202617.1717.3717.0017.0816.97-0.93%324,315
Apr 15, 202617.4317.5817.0117.2417.13-0.92%297,126
Apr 14, 202617.5617.8117.2917.4017.29-0.85%460,403
Apr 13, 202617.2217.6217.2217.5517.431.92%357,516
Apr 10, 202617.3217.4817.0317.2217.11-0.69%315,354
Apr 9, 202617.8818.0617.2017.3417.23-1.70%547,855
Apr 8, 202617.5617.6817.2817.6417.522.26%406,685
Apr 7, 202617.5517.6917.1517.2517.14-1.71%300,913
Apr 6, 202617.2817.6217.1317.5517.431.56%264,297
Apr 2, 202616.7517.4616.7517.2817.171.65%305,853
Apr 1, 202616.9817.1416.8517.0016.890.59%345,629
Mar 31, 202616.6116.9116.4916.9016.793.87%299,838
Mar 30, 202616.7816.7816.2116.2716.16-1.93%382,251
Mar 27, 202616.7016.8416.5216.5916.48-1.60%243,130
Mar 26, 202616.9817.1516.7916.8616.75-1.11%493,276
Mar 25, 202617.6017.6916.9017.0516.94-2.52%378,956
Mar 24, 202617.3217.6817.3217.4917.370.87%493,256
Mar 23, 202616.8717.4516.8717.3417.233.40%493,996
Mar 20, 202617.0917.0916.6216.7716.66-1.47%653,880