Costamare Inc. (CMRE)
NYSE: CMRE · Real-Time Price · USD
9.24
-0.07 (-0.75%)
Jun 27, 2025, 4:00 PM - Market closed
Costamare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.28 | 9.47 | 9.20 | 9.24 | 9.24 | -0.75% | 1,057,002 |
| Jun 26, 2025 | 9.28 | 9.38 | 9.23 | 9.31 | 9.31 | 0.43% | 489,459 |
| Jun 25, 2025 | 9.10 | 9.30 | 9.07 | 9.27 | 9.27 | 1.98% | 446,212 |
| Jun 24, 2025 | 9.09 | 9.18 | 8.83 | 9.09 | 9.09 | - | 504,216 |
| Jun 23, 2025 | 9.14 | 9.26 | 9.06 | 9.09 | 9.09 | -1.09% | 631,745 |
| Jun 20, 2025 | 9.56 | 9.62 | 9.19 | 9.19 | 9.19 | -3.97% | 869,129 |
| Jun 18, 2025 | 9.23 | 9.60 | 9.23 | 9.57 | 9.57 | 3.57% | 577,273 |
| Jun 17, 2025 | 9.10 | 9.33 | 9.10 | 9.24 | 9.24 | 0.65% | 431,840 |
| Jun 16, 2025 | 9.27 | 9.31 | 9.13 | 9.18 | 9.18 | -0.86% | 421,130 |
| Jun 13, 2025 | 9.05 | 9.31 | 8.99 | 9.26 | 9.26 | 0.76% | 657,623 |
| Jun 12, 2025 | 9.04 | 9.21 | 8.95 | 9.19 | 9.19 | 0.99% | 547,502 |
| Jun 11, 2025 | 8.80 | 9.14 | 8.76 | 9.10 | 9.10 | 4.00% | 706,410 |
| Jun 10, 2025 | 8.95 | 8.95 | 8.74 | 8.75 | 8.75 | -1.69% | 458,070 |
| Jun 9, 2025 | 9.20 | 9.23 | 8.87 | 8.90 | 8.90 | -2.94% | 501,129 |
| Jun 6, 2025 | 8.95 | 9.17 | 8.83 | 9.17 | 9.17 | 3.03% | 614,363 |
| Jun 5, 2025 | 8.71 | 8.91 | 8.71 | 8.90 | 8.90 | 2.77% | 588,883 |
| Jun 4, 2025 | 8.58 | 8.82 | 8.58 | 8.66 | 8.66 | 1.17% | 540,531 |
| Jun 3, 2025 | 8.56 | 8.60 | 8.41 | 8.56 | 8.56 | -0.47% | 307,705 |
| Jun 2, 2025 | 8.60 | 8.62 | 8.43 | 8.60 | 8.60 | 0.35% | 416,871 |
| May 30, 2025 | 8.45 | 8.65 | 8.38 | 8.57 | 8.57 | 1.18% | 615,272 |
| May 29, 2025 | 8.47 | 8.57 | 8.38 | 8.47 | 8.47 | 1.07% | 327,634 |
| May 28, 2025 | 8.44 | 8.44 | 8.27 | 8.38 | 8.38 | -0.83% | 299,239 |
| May 27, 2025 | 8.38 | 8.50 | 8.31 | 8.45 | 8.45 | 1.81% | 369,183 |
| May 23, 2025 | 8.20 | 8.35 | 8.20 | 8.30 | 8.30 | -0.24% | 284,814 |
| May 22, 2025 | 8.38 | 8.40 | 8.19 | 8.32 | 8.32 | -1.42% | 404,781 |
| May 21, 2025 | 8.55 | 8.63 | 8.43 | 8.44 | 8.44 | -1.97% | 436,968 |
| May 20, 2025 | 8.73 | 8.77 | 8.55 | 8.61 | 8.61 | -1.71% | 433,850 |
| May 19, 2025 | 8.76 | 8.94 | 8.71 | 8.76 | 8.76 | -0.45% | 419,733 |
| May 16, 2025 | 8.80 | 8.89 | 8.65 | 8.80 | 8.80 | 0.69% | 417,498 |
| May 15, 2025 | 8.68 | 8.87 | 8.61 | 8.74 | 8.74 | -0.11% | 443,423 |
| May 14, 2025 | 8.66 | 8.98 | 8.64 | 8.75 | 8.75 | 0.92% | 653,421 |
| May 13, 2025 | 8.43 | 8.79 | 8.31 | 8.67 | 8.67 | 3.21% | 1,136,150 |
| May 12, 2025 | 8.22 | 8.60 | 8.20 | 8.40 | 8.40 | 8.11% | 949,000 |
| May 9, 2025 | 7.80 | 7.88 | 7.56 | 7.77 | 7.77 | -0.13% | 570,940 |
| May 8, 2025 | 7.56 | 7.83 | 7.41 | 7.78 | 7.78 | 10.35% | 795,401 |
| May 7, 2025 | 6.91 | 7.10 | 6.63 | 7.05 | 7.05 | -23.54% | 799,444 |
| May 6, 2025 | 9.39 | 9.48 | 9.19 | 9.22 | 9.22 | -2.54% | 529,847 |
| May 5, 2025 | 9.57 | 9.58 | 9.44 | 9.46 | 9.46 | -1.15% | 588,288 |
| May 2, 2025 | 9.63 | 9.68 | 9.45 | 9.57 | 9.57 | 1.92% | 357,069 |
| May 1, 2025 | 9.34 | 9.47 | 9.27 | 9.39 | 9.39 | 0.64% | 423,297 |
| Apr 30, 2025 | 9.10 | 9.37 | 9.03 | 9.33 | 9.33 | 1.30% | 532,724 |
| Apr 29, 2025 | 9.09 | 9.27 | 9.09 | 9.21 | 9.21 | 0.77% | 564,009 |
| Apr 28, 2025 | 9.13 | 9.20 | 9.08 | 9.14 | 9.14 | -0.44% | 425,230 |
| Apr 25, 2025 | 9.08 | 9.31 | 9.01 | 9.18 | 9.18 | 0.11% | 437,964 |
| Apr 24, 2025 | 8.89 | 9.18 | 8.80 | 9.17 | 9.17 | 3.38% | 733,835 |
| Apr 23, 2025 | 8.64 | 8.89 | 8.64 | 8.87 | 8.87 | 4.72% | 617,992 |
| Apr 22, 2025 | 8.65 | 8.71 | 8.29 | 8.47 | 8.47 | -1.17% | 680,996 |
| Apr 21, 2025 | 8.82 | 8.83 | 8.53 | 8.57 | 8.57 | -4.03% | 605,283 |
| Apr 17, 2025 | 8.88 | 9.03 | 8.86 | 8.93 | 8.93 | 0.56% | 455,264 |
| Apr 16, 2025 | 8.91 | 9.04 | 8.80 | 8.88 | 8.77 | -0.45% | 397,294 |