Costamare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	16.31	16.31	15.86	16.13	16.13	-1.22%	613,352
Dec 4, 2025	16.18	16.34	16.07	16.33	16.33	1.18%	346,860
Dec 3, 2025	15.95	16.40	15.91	16.14	16.14	2.02%	515,533
Dec 2, 2025	15.60	15.87	15.37	15.82	15.82	1.87%	477,894
Dec 1, 2025	15.26	15.53	15.22	15.53	15.53	1.70%	831,952
Nov 28, 2025	15.36	15.36	15.19	15.27	15.27	-	214,638
Nov 26, 2025	15.30	15.44	15.21	15.27	15.27	0.07%	399,030
Nov 25, 2025	15.10	15.42	15.08	15.26	15.26	0.79%	467,535
Nov 24, 2025	14.60	15.16	14.54	15.14	15.14	3.91%	561,600
Nov 21, 2025	14.40	14.62	14.30	14.57	14.57	1.96%	366,922
Nov 20, 2025	14.90	15.00	14.24	14.29	14.29	-3.45%	454,547
Nov 19, 2025	14.70	14.90	14.68	14.80	14.80	-0.47%	397,324
Nov 18, 2025	14.66	14.93	14.54	14.87	14.87	0.75%	641,304
Nov 17, 2025	14.60	14.95	14.54	14.76	14.76	1.03%	506,751
Nov 14, 2025	14.57	14.77	14.34	14.61	14.61	-0.61%	464,271
Nov 13, 2025	14.47	14.79	14.47	14.70	14.70	1.66%	955,973
Nov 12, 2025	14.15	14.57	14.04	14.46	14.46	1.97%	488,593
Nov 11, 2025	14.12	14.32	13.95	14.18	14.18	1.29%	816,841
Nov 10, 2025	13.42	14.04	13.42	14.00	14.00	4.32%	604,913
Nov 7, 2025	13.51	13.53	13.21	13.42	13.42	-0.59%	518,285
Nov 6, 2025	13.30	13.73	13.20	13.50	13.50	1.43%	482,276
Nov 5, 2025	12.98	13.43	12.87	13.31	13.31	2.46%	741,739
Nov 4, 2025	12.69	13.04	12.25	12.99	12.99	4.51%	1,074,921
Nov 3, 2025	12.23	12.43	12.17	12.43	12.43	1.72%	524,877
Oct 31, 2025	12.07	12.38	11.92	12.22	12.22	1.08%	428,841
Oct 30, 2025	12.01	12.15	11.92	12.09	12.09	0.17%	322,073
Oct 29, 2025	11.97	12.21	11.93	12.07	12.07	1.77%	361,885
Oct 28, 2025	11.61	12.03	11.61	11.86	11.86	2.77%	396,135
Oct 27, 2025	11.45	11.69	11.45	11.54	11.54	1.05%	392,377
Oct 24, 2025	11.61	11.76	11.37	11.42	11.42	-1.81%	545,038
Oct 23, 2025	11.56	11.70	11.51	11.63	11.63	1.48%	351,758
Oct 22, 2025	11.37	11.51	11.24	11.46	11.46	1.69%	549,070
Oct 21, 2025	11.24	11.35	11.08	11.27	11.27	-1.40%	420,179
Oct 20, 2025	11.60	11.70	11.42	11.43	11.32	-1.30%	364,715
Oct 17, 2025	11.41	11.70	11.37	11.58	11.46	0.96%	347,162
Oct 16, 2025	11.40	12.04	11.36	11.47	11.35	0.88%	740,828
Oct 15, 2025	11.18	11.40	11.06	11.37	11.26	3.18%	531,300
Oct 14, 2025	11.06	11.18	10.97	11.02	10.91	-2.13%	498,737
Oct 13, 2025	11.07	11.37	11.04	11.26	11.15	3.59%	506,044
Oct 10, 2025	11.20	11.38	10.84	10.87	10.76	-2.86%	565,325
Oct 9, 2025	11.23	11.31	11.11	11.19	11.08	0.09%	604,485
Oct 8, 2025	11.51	11.51	11.17	11.18	11.07	-2.87%	592,371
Oct 7, 2025	11.71	11.84	11.43	11.51	11.39	-2.13%	529,908
Oct 6, 2025	11.90	11.97	11.72	11.76	11.64	-1.42%	427,642
Oct 3, 2025	11.93	12.01	11.84	11.93	11.81	-0.08%	334,510
Oct 2, 2025	12.18	12.20	11.88	11.94	11.82	-1.49%	468,932
Oct 1, 2025	11.83	12.22	11.75	12.12	12.00	1.76%	402,160
Sep 30, 2025	12.15	12.34	11.81	11.91	11.79	-3.09%	545,053
Sep 29, 2025	12.58	12.58	12.23	12.29	12.17	-1.68%	502,912
Sep 26, 2025	12.85	12.91	12.45	12.50	12.37	-1.73%	682,517