Costamare Bulkers Holdings Limited (CMDB)
NYSE: CMDB · Real-Time Price · USD
16.77
-0.20 (-1.18%)
Dec 5, 2025, 4:00 PM EST - Market closed
CMDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.13 | 17.19 | 16.64 | 16.77 | 16.77 | -1.18% | 31,564 |
| Dec 4, 2025 | 16.69 | 17.15 | 16.69 | 16.97 | 16.97 | 2.17% | 48,247 |
| Dec 3, 2025 | 16.47 | 17.11 | 16.34 | 16.61 | 16.61 | 1.47% | 70,988 |
| Dec 2, 2025 | 16.23 | 16.49 | 16.19 | 16.37 | 16.37 | 1.68% | 22,008 |
| Dec 1, 2025 | 16.25 | 16.71 | 15.99 | 16.10 | 16.10 | -2.25% | 42,143 |
| Nov 28, 2025 | 16.40 | 16.50 | 16.21 | 16.47 | 16.47 | 0.30% | 15,135 |
| Nov 26, 2025 | 16.46 | 16.50 | 16.20 | 16.42 | 16.42 | -0.48% | 42,657 |
| Nov 25, 2025 | 17.29 | 17.57 | 16.38 | 16.50 | 16.50 | -4.29% | 73,490 |
| Nov 24, 2025 | 16.35 | 17.31 | 16.24 | 17.24 | 17.24 | 10.30% | 209,917 |
| Nov 21, 2025 | 14.04 | 15.82 | 14.04 | 15.63 | 15.63 | 11.56% | 140,958 |
| Nov 20, 2025 | 14.33 | 14.40 | 13.80 | 14.01 | 14.01 | -0.92% | 35,188 |
| Nov 19, 2025 | 13.71 | 14.62 | 13.71 | 14.14 | 14.14 | 2.32% | 45,501 |
| Nov 18, 2025 | 13.96 | 14.12 | 13.81 | 13.82 | 13.82 | -0.43% | 59,042 |
| Nov 17, 2025 | 13.71 | 14.15 | 13.02 | 13.88 | 13.88 | 0.51% | 99,862 |
| Nov 14, 2025 | 13.62 | 13.86 | 13.27 | 13.81 | 13.81 | 0.66% | 52,727 |
| Nov 13, 2025 | 13.01 | 13.88 | 13.01 | 13.72 | 13.72 | 4.18% | 91,752 |
| Nov 12, 2025 | 13.01 | 13.25 | 13.01 | 13.17 | 13.17 | 1.23% | 25,659 |
| Nov 11, 2025 | 12.74 | 13.14 | 12.74 | 13.01 | 13.01 | 0.70% | 18,682 |
| Nov 10, 2025 | 12.72 | 13.09 | 12.72 | 12.92 | 12.92 | 2.05% | 23,430 |
| Nov 7, 2025 | 12.61 | 12.89 | 12.51 | 12.66 | 12.66 | -0.24% | 16,698 |
| Nov 6, 2025 | 13.01 | 13.09 | 12.67 | 12.69 | 12.69 | -3.72% | 41,041 |
| Nov 5, 2025 | 12.94 | 13.25 | 12.86 | 13.18 | 13.18 | 2.41% | 42,994 |
| Nov 4, 2025 | 12.70 | 13.08 | 12.70 | 12.87 | 12.87 | - | 29,494 |
| Nov 3, 2025 | 12.94 | 13.06 | 12.76 | 12.87 | 12.87 | -0.54% | 27,265 |
| Oct 31, 2025 | 12.73 | 13.01 | 12.70 | 12.94 | 12.94 | 1.17% | 38,609 |
| Oct 30, 2025 | 12.82 | 12.99 | 12.70 | 12.79 | 12.79 | -0.78% | 24,301 |
| Oct 29, 2025 | 12.87 | 13.15 | 12.72 | 12.89 | 12.89 | -0.15% | 43,358 |
| Oct 28, 2025 | 12.60 | 12.95 | 12.60 | 12.91 | 12.91 | 2.30% | 27,200 |
| Oct 27, 2025 | 13.11 | 13.34 | 12.60 | 12.62 | 12.62 | -3.88% | 25,293 |
| Oct 24, 2025 | 13.24 | 13.64 | 13.05 | 13.13 | 13.13 | 0.77% | 42,416 |
| Oct 23, 2025 | 13.02 | 13.22 | 13.02 | 13.03 | 13.03 | 0.54% | 27,593 |
| Oct 22, 2025 | 12.68 | 12.99 | 12.60 | 12.96 | 12.96 | 2.45% | 31,887 |
| Oct 21, 2025 | 12.86 | 12.91 | 12.64 | 12.65 | 12.65 | -2.54% | 27,719 |
| Oct 20, 2025 | 12.80 | 13.24 | 12.80 | 12.98 | 12.98 | 0.70% | 29,503 |
| Oct 17, 2025 | 12.59 | 13.16 | 12.59 | 12.89 | 12.89 | 2.63% | 58,860 |
| Oct 16, 2025 | 13.09 | 13.09 | 12.29 | 12.56 | 12.56 | -3.53% | 54,384 |
| Oct 15, 2025 | 13.53 | 13.73 | 12.76 | 13.02 | 13.02 | -3.56% | 92,609 |
| Oct 14, 2025 | 13.26 | 13.72 | 13.14 | 13.50 | 13.50 | -0.07% | 81,232 |
| Oct 13, 2025 | 13.43 | 14.00 | 13.30 | 13.51 | 13.51 | 0.60% | 76,649 |
| Oct 10, 2025 | 14.37 | 14.37 | 13.18 | 13.43 | 13.43 | -6.35% | 111,926 |
| Oct 9, 2025 | 14.02 | 14.42 | 14.02 | 14.34 | 14.34 | 0.99% | 75,011 |
| Oct 8, 2025 | 14.75 | 14.75 | 14.20 | 14.20 | 14.20 | -2.74% | 47,177 |
| Oct 7, 2025 | 14.49 | 14.71 | 14.37 | 14.60 | 14.60 | 0.27% | 57,969 |
| Oct 6, 2025 | 14.28 | 14.76 | 14.12 | 14.56 | 14.56 | 2.54% | 93,714 |
| Oct 3, 2025 | 14.10 | 14.47 | 14.10 | 14.20 | 14.20 | -1.11% | 72,167 |
| Oct 2, 2025 | 14.04 | 14.38 | 14.02 | 14.36 | 14.36 | 0.77% | 78,576 |
| Oct 1, 2025 | 14.18 | 14.38 | 14.18 | 14.25 | 14.25 | -0.84% | 56,808 |
| Sep 30, 2025 | 14.47 | 14.48 | 14.10 | 14.37 | 14.37 | -0.90% | 91,124 |
| Sep 29, 2025 | 12.70 | 14.97 | 12.70 | 14.50 | 14.50 | 14.08% | 306,465 |
| Sep 26, 2025 | 12.57 | 12.77 | 12.43 | 12.71 | 12.71 | -0.24% | 44,621 |
| Sep 25, 2025 | 12.48 | 12.85 | 12.48 | 12.74 | 12.74 | -0.08% | 51,299 |
| Sep 24, 2025 | 12.47 | 12.80 | 12.47 | 12.75 | 12.75 | 1.27% | 64,016 |
| Sep 23, 2025 | 12.20 | 12.72 | 12.20 | 12.59 | 12.59 | 3.20% | 81,927 |
| Sep 22, 2025 | 11.72 | 12.21 | 11.70 | 12.20 | 12.20 | 3.65% | 49,259 |
| Sep 19, 2025 | 12.31 | 12.31 | 11.77 | 11.77 | 11.77 | -4.62% | 118,206 |
| Sep 18, 2025 | 12.16 | 12.39 | 12.06 | 12.34 | 12.34 | 2.66% | 56,772 |
| Sep 17, 2025 | 11.92 | 12.45 | 11.92 | 12.02 | 12.02 | -0.25% | 75,766 |
| Sep 16, 2025 | 12.38 | 12.42 | 12.03 | 12.05 | 12.05 | -1.95% | 52,845 |
| Sep 15, 2025 | 12.01 | 12.29 | 12.00 | 12.29 | 12.29 | 2.42% | 53,287 |
| Sep 12, 2025 | 12.15 | 12.31 | 11.98 | 12.00 | 12.00 | -1.48% | 68,479 |
| Sep 11, 2025 | 11.80 | 12.32 | 11.78 | 12.18 | 12.18 | 3.48% | 154,160 |
| Sep 10, 2025 | 11.51 | 11.84 | 11.51 | 11.77 | 11.77 | 0.68% | 91,605 |
| Sep 9, 2025 | 11.20 | 11.75 | 11.20 | 11.69 | 11.69 | 4.75% | 132,842 |
| Sep 8, 2025 | 10.54 | 11.19 | 10.54 | 11.16 | 11.16 | 4.99% | 100,847 |
| Sep 5, 2025 | 10.45 | 10.68 | 10.39 | 10.63 | 10.63 | 2.02% | 133,058 |
| Sep 4, 2025 | 10.30 | 10.45 | 10.30 | 10.42 | 10.42 | 2.06% | 53,822 |
| Sep 3, 2025 | 10.02 | 10.28 | 10.02 | 10.21 | 10.21 | 1.19% | 98,839 |
| Sep 2, 2025 | 10.56 | 10.74 | 10.08 | 10.09 | 10.09 | -4.45% | 90,004 |
| Aug 29, 2025 | 10.50 | 10.61 | 10.42 | 10.56 | 10.56 | 0.09% | 80,655 |
| Aug 28, 2025 | 10.35 | 10.72 | 10.25 | 10.55 | 10.55 | 3.13% | 97,949 |
| Aug 27, 2025 | 10.05 | 10.25 | 10.05 | 10.23 | 10.23 | 1.19% | 118,829 |
| Aug 26, 2025 | 10.03 | 10.26 | 10.03 | 10.11 | 10.11 | 0.30% | 77,725 |
| Aug 25, 2025 | 9.62 | 10.24 | 9.62 | 10.08 | 10.08 | 4.89% | 123,752 |
| Aug 22, 2025 | 9.22 | 9.66 | 9.22 | 9.61 | 9.61 | 4.46% | 94,636 |
| Aug 21, 2025 | 9.14 | 9.35 | 9.13 | 9.20 | 9.20 | 0.44% | 56,797 |
| Aug 20, 2025 | 9.14 | 9.30 | 9.09 | 9.16 | 9.16 | 0.33% | 112,191 |
| Aug 19, 2025 | 9.33 | 9.46 | 9.10 | 9.13 | 9.13 | -1.51% | 77,024 |
| Aug 18, 2025 | 8.90 | 9.41 | 8.90 | 9.27 | 9.27 | 4.04% | 112,161 |
| Aug 15, 2025 | 9.12 | 9.18 | 8.90 | 8.91 | 8.91 | -1.76% | 95,835 |
| Aug 14, 2025 | 9.50 | 9.52 | 8.94 | 9.07 | 9.07 | -5.42% | 125,588 |
| Aug 13, 2025 | 9.64 | 9.65 | 9.55 | 9.59 | 9.59 | 0.84% | 93,731 |
| Aug 12, 2025 | 9.20 | 9.61 | 9.20 | 9.51 | 9.51 | 3.03% | 145,980 |
| Aug 11, 2025 | 9.25 | 9.42 | 9.17 | 9.23 | 9.23 | 0.11% | 85,015 |
| Aug 8, 2025 | 9.75 | 9.85 | 9.18 | 9.22 | 9.22 | -5.44% | 147,155 |
| Aug 7, 2025 | 9.75 | 10.00 | 9.75 | 9.75 | 9.75 | -0.41% | 81,995 |
| Aug 6, 2025 | 9.90 | 9.90 | 9.67 | 9.79 | 9.79 | -1.41% | 85,427 |
| Aug 5, 2025 | 9.69 | 10.07 | 9.62 | 9.93 | 9.93 | 1.53% | 95,076 |
| Aug 4, 2025 | 9.09 | 9.95 | 9.09 | 9.78 | 9.78 | 6.30% | 99,559 |
| Aug 1, 2025 | 8.91 | 9.23 | 8.91 | 9.20 | 9.20 | 2.22% | 81,388 |
| Jul 31, 2025 | 9.01 | 9.19 | 8.81 | 9.00 | 9.00 | -1.32% | 246,803 |
| Jul 30, 2025 | 9.08 | 9.32 | 9.06 | 9.12 | 9.12 | 0.22% | 50,203 |
| Jul 29, 2025 | 9.16 | 9.23 | 9.06 | 9.10 | 9.10 | -0.76% | 47,705 |
| Jul 28, 2025 | 9.15 | 9.33 | 9.15 | 9.17 | 9.17 | -0.22% | 65,710 |
| Jul 25, 2025 | 9.30 | 9.38 | 9.14 | 9.19 | 9.19 | -1.08% | 38,981 |
| Jul 24, 2025 | 9.48 | 9.59 | 9.27 | 9.29 | 9.29 | -3.33% | 41,712 |
| Jul 23, 2025 | 9.42 | 9.62 | 9.42 | 9.61 | 9.61 | 2.78% | 50,171 |
| Jul 22, 2025 | 9.20 | 9.57 | 9.20 | 9.35 | 9.35 | 1.63% | 69,632 |
| Jul 21, 2025 | 9.30 | 9.45 | 9.20 | 9.20 | 9.20 | -1.81% | 62,108 |
| Jul 18, 2025 | 9.36 | 9.63 | 9.30 | 9.37 | 9.37 | 0.86% | 112,449 |
| Jul 17, 2025 | 9.53 | 9.57 | 9.20 | 9.29 | 9.29 | -1.17% | 97,328 |