Costamare Inc. (CMRE)
NYSE: CMRE · Real-Time Price · USD
11.20
+0.33 (3.04%)
At close: Aug 13, 2025, 4:00 PM
11.20
0.00 (0.00%)
After-hours: Aug 13, 2025, 4:40 PM EDT
Costamare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 10.92 | 11.30 | 10.91 | 11.20 | - | 3.04% | 710,028 |
| Aug 12, 2025 | 10.69 | 11.06 | 10.69 | 10.87 | 10.87 | 2.16% | 549,613 |
| Aug 11, 2025 | 10.60 | 10.74 | 10.48 | 10.64 | 10.64 | -0.19% | 447,533 |
| Aug 8, 2025 | 10.86 | 10.93 | 10.56 | 10.66 | 10.66 | -1.30% | 479,904 |
| Aug 7, 2025 | 11.06 | 11.07 | 10.69 | 10.80 | 10.80 | -2.26% | 482,248 |
| Aug 6, 2025 | 10.95 | 11.25 | 10.94 | 11.05 | 11.05 | 0.45% | 644,861 |
| Aug 5, 2025 | 10.33 | 11.12 | 10.31 | 11.00 | 11.00 | 4.56% | 1,040,565 |
| Aug 4, 2025 | 10.25 | 10.54 | 10.16 | 10.52 | 10.52 | 2.33% | 670,030 |
| Aug 1, 2025 | 9.97 | 10.35 | 9.77 | 10.28 | 10.28 | 1.88% | 799,826 |
| Jul 31, 2025 | 9.75 | 10.26 | 9.71 | 10.09 | 10.09 | 5.65% | 1,336,172 |
| Jul 30, 2025 | 9.65 | 9.75 | 9.38 | 9.55 | 9.55 | -2.05% | 589,486 |
| Jul 29, 2025 | 9.63 | 9.79 | 9.51 | 9.75 | 9.75 | 1.35% | 464,312 |
| Jul 28, 2025 | 9.55 | 9.62 | 9.43 | 9.62 | 9.62 | -0.10% | 367,736 |
| Jul 25, 2025 | 9.77 | 9.85 | 9.55 | 9.63 | 9.63 | -1.63% | 401,805 |
| Jul 24, 2025 | 9.76 | 9.84 | 9.70 | 9.79 | 9.79 | -0.41% | 483,074 |
| Jul 23, 2025 | 9.40 | 9.84 | 9.37 | 9.83 | 9.83 | 5.13% | 460,587 |
| Jul 22, 2025 | 9.16 | 9.41 | 9.16 | 9.35 | 9.35 | 2.30% | 426,661 |
| Jul 21, 2025 | 9.41 | 9.48 | 9.14 | 9.14 | 9.14 | -4.79% | 513,425 |
| Jul 18, 2025 | 9.59 | 9.67 | 9.48 | 9.60 | 9.48 | 0.52% | 523,867 |
| Jul 17, 2025 | 9.30 | 9.63 | 9.28 | 9.55 | 9.43 | 2.25% | 407,983 |
| Jul 16, 2025 | 9.30 | 9.40 | 9.14 | 9.34 | 9.22 | 0.86% | 284,013 |
| Jul 15, 2025 | 9.46 | 9.50 | 9.26 | 9.26 | 9.15 | -2.11% | 321,145 |
| Jul 14, 2025 | 9.44 | 9.54 | 9.33 | 9.46 | 9.34 | -0.21% | 288,309 |
| Jul 11, 2025 | 9.36 | 9.52 | 9.35 | 9.48 | 9.36 | 0.85% | 306,769 |
| Jul 10, 2025 | 9.13 | 9.53 | 9.13 | 9.40 | 9.28 | 3.07% | 542,165 |
| Jul 9, 2025 | 9.40 | 9.40 | 9.00 | 9.12 | 9.01 | -2.88% | 628,108 |
| Jul 8, 2025 | 9.31 | 9.58 | 9.29 | 9.39 | 9.27 | 0.97% | 593,084 |
| Jul 7, 2025 | 9.25 | 9.59 | 9.25 | 9.30 | 9.18 | 0.11% | 476,478 |
| Jul 3, 2025 | 9.27 | 9.37 | 9.21 | 9.29 | 9.18 | 0.98% | 237,459 |
| Jul 2, 2025 | 9.04 | 9.36 | 9.03 | 9.20 | 9.09 | 2.45% | 403,704 |
| Jul 1, 2025 | 9.10 | 9.22 | 8.95 | 8.98 | 8.87 | -1.43% | 440,802 |
| Jun 30, 2025 | 9.19 | 9.22 | 9.04 | 9.11 | 9.00 | -1.41% | 440,024 |
| Jun 27, 2025 | 9.28 | 9.47 | 9.20 | 9.24 | 9.13 | -0.75% | 1,057,002 |
| Jun 26, 2025 | 9.28 | 9.38 | 9.23 | 9.31 | 9.19 | 0.43% | 489,459 |
| Jun 25, 2025 | 9.10 | 9.30 | 9.07 | 9.27 | 9.16 | 1.98% | 446,212 |
| Jun 24, 2025 | 9.09 | 9.18 | 8.83 | 9.09 | 8.98 | - | 504,216 |
| Jun 23, 2025 | 9.14 | 9.26 | 9.06 | 9.09 | 8.98 | -1.09% | 631,745 |
| Jun 20, 2025 | 9.56 | 9.62 | 9.19 | 9.19 | 9.08 | -3.97% | 869,129 |
| Jun 18, 2025 | 9.23 | 9.60 | 9.23 | 9.57 | 9.45 | 3.57% | 577,273 |
| Jun 17, 2025 | 9.10 | 9.33 | 9.10 | 9.24 | 9.13 | 0.65% | 431,840 |
| Jun 16, 2025 | 9.27 | 9.31 | 9.13 | 9.18 | 9.07 | -0.86% | 421,130 |
| Jun 13, 2025 | 9.05 | 9.31 | 8.99 | 9.26 | 9.15 | 0.76% | 657,623 |
| Jun 12, 2025 | 9.04 | 9.21 | 8.95 | 9.19 | 9.08 | 0.99% | 547,502 |
| Jun 11, 2025 | 8.80 | 9.14 | 8.76 | 9.10 | 8.99 | 4.00% | 706,410 |
| Jun 10, 2025 | 8.95 | 8.95 | 8.74 | 8.75 | 8.64 | -1.69% | 458,070 |
| Jun 9, 2025 | 9.20 | 9.23 | 8.87 | 8.90 | 8.79 | -2.94% | 501,129 |
| Jun 6, 2025 | 8.95 | 9.17 | 8.83 | 9.17 | 9.06 | 3.03% | 614,363 |
| Jun 5, 2025 | 8.71 | 8.91 | 8.71 | 8.90 | 8.79 | 2.77% | 588,883 |
| Jun 4, 2025 | 8.58 | 8.82 | 8.58 | 8.66 | 8.55 | 1.17% | 540,531 |
| Jun 3, 2025 | 8.56 | 8.60 | 8.41 | 8.56 | 8.45 | -0.47% | 307,705 |