Costamare Bulkers Holdings Limited (CMDB)
NYSE: CMDB · Real-Time Price · USD
18.00
-1.22 (-6.35%)
Mar 5, 2026, 2:54 PM EST - Market open
CMDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 18.96 | 18.96 | 18.00 | 18.12 | - | -5.72% | 33,057 |
| Mar 4, 2026 | 19.01 | 19.54 | 18.97 | 19.22 | 19.22 | 1.37% | 40,311 |
| Mar 3, 2026 | 19.00 | 19.33 | 18.15 | 18.96 | 18.96 | -0.99% | 66,658 |
| Mar 2, 2026 | 19.10 | 19.80 | 18.50 | 19.15 | 19.15 | 0.37% | 54,760 |
| Feb 27, 2026 | 18.82 | 19.45 | 18.66 | 19.08 | 19.08 | 0.74% | 54,682 |
| Feb 26, 2026 | 18.28 | 19.08 | 18.24 | 18.94 | 18.94 | 3.22% | 69,591 |
| Feb 25, 2026 | 18.36 | 18.57 | 18.13 | 18.35 | 18.35 | 0.05% | 53,017 |
| Feb 24, 2026 | 17.94 | 18.65 | 17.94 | 18.34 | 18.34 | 1.72% | 38,211 |
| Feb 23, 2026 | 18.26 | 18.64 | 17.86 | 18.03 | 18.03 | -3.17% | 70,455 |
| Feb 20, 2026 | 19.85 | 19.85 | 17.81 | 18.62 | 18.62 | -6.24% | 150,501 |
| Feb 19, 2026 | 19.31 | 19.90 | 19.10 | 19.86 | 19.86 | 3.76% | 49,327 |
| Feb 18, 2026 | 19.10 | 19.62 | 19.10 | 19.14 | 19.14 | 0.58% | 64,515 |
| Feb 17, 2026 | 19.27 | 19.50 | 18.88 | 19.03 | 19.03 | -1.45% | 71,157 |
| Feb 13, 2026 | 18.74 | 19.36 | 18.74 | 19.31 | 19.31 | 2.93% | 77,684 |
| Feb 12, 2026 | 19.46 | 19.46 | 18.46 | 18.76 | 18.76 | -3.45% | 61,744 |
| Feb 11, 2026 | 19.24 | 19.55 | 19.14 | 19.43 | 19.43 | 1.67% | 34,523 |
| Feb 10, 2026 | 19.09 | 19.93 | 18.93 | 19.11 | 19.11 | 0.95% | 82,960 |
| Feb 9, 2026 | 18.55 | 19.03 | 18.51 | 18.93 | 18.93 | 1.94% | 98,220 |
| Feb 6, 2026 | 17.87 | 18.60 | 17.87 | 18.57 | 18.57 | 4.50% | 71,708 |
| Feb 5, 2026 | 18.34 | 18.48 | 17.59 | 17.77 | 17.77 | -3.53% | 111,172 |
| Feb 4, 2026 | 18.18 | 18.49 | 18.01 | 18.42 | 18.42 | 2.33% | 150,880 |
| Feb 3, 2026 | 17.50 | 18.25 | 17.00 | 18.00 | 18.00 | 7.40% | 369,126 |
| Feb 2, 2026 | 16.41 | 16.95 | 16.40 | 16.76 | 16.76 | 1.39% | 45,259 |
| Jan 30, 2026 | 16.40 | 16.69 | 16.15 | 16.53 | 16.53 | -1.78% | 61,877 |
| Jan 29, 2026 | 16.35 | 16.87 | 15.95 | 16.83 | 16.83 | 3.57% | 67,695 |
| Jan 28, 2026 | 15.92 | 16.40 | 15.92 | 16.25 | 16.25 | 2.07% | 84,042 |
| Jan 27, 2026 | 15.51 | 16.19 | 15.51 | 15.92 | 15.92 | 2.64% | 43,772 |
| Jan 26, 2026 | 15.31 | 15.81 | 15.25 | 15.51 | 15.51 | 1.77% | 67,493 |
| Jan 23, 2026 | 14.94 | 15.37 | 14.94 | 15.24 | 15.24 | 1.74% | 50,783 |
| Jan 22, 2026 | 15.39 | 15.45 | 14.91 | 14.98 | 14.98 | -2.09% | 33,969 |
| Jan 21, 2026 | 15.19 | 15.35 | 15.00 | 15.30 | 15.30 | 0.66% | 23,150 |
| Jan 20, 2026 | 14.81 | 15.29 | 14.81 | 15.20 | 15.20 | 1.95% | 43,066 |
| Jan 16, 2026 | 15.12 | 15.30 | 14.91 | 14.91 | 14.91 | -1.84% | 38,236 |
| Jan 15, 2026 | 15.08 | 15.24 | 14.99 | 15.19 | 15.19 | 0.40% | 23,920 |
| Jan 14, 2026 | 14.99 | 15.32 | 14.98 | 15.13 | 15.13 | 1.14% | 44,089 |
| Jan 13, 2026 | 15.01 | 15.26 | 14.94 | 14.96 | 14.96 | -0.86% | 47,154 |
| Jan 12, 2026 | 15.04 | 15.31 | 14.80 | 15.09 | 15.09 | -0.33% | 30,494 |
| Jan 9, 2026 | 15.56 | 15.56 | 14.98 | 15.14 | 15.14 | -2.89% | 54,501 |
| Jan 8, 2026 | 15.36 | 15.73 | 15.34 | 15.59 | 15.59 | 0.78% | 33,640 |
| Jan 7, 2026 | 15.37 | 15.53 | 15.29 | 15.47 | 15.47 | 0.45% | 24,094 |
| Jan 6, 2026 | 15.10 | 15.51 | 15.07 | 15.40 | 15.40 | 1.65% | 37,513 |
| Jan 5, 2026 | 15.19 | 15.58 | 15.10 | 15.15 | 15.15 | -0.26% | 37,636 |
| Jan 2, 2026 | 15.45 | 15.50 | 14.97 | 15.19 | 15.19 | -1.43% | 23,203 |
| Dec 31, 2025 | 15.54 | 15.80 | 15.38 | 15.41 | 15.41 | -0.77% | 33,108 |
| Dec 30, 2025 | 15.11 | 15.60 | 14.98 | 15.53 | 15.53 | 2.51% | 65,799 |
| Dec 29, 2025 | 15.21 | 15.50 | 15.08 | 15.15 | 15.15 | -1.43% | 55,730 |
| Dec 26, 2025 | 15.21 | 15.47 | 15.11 | 15.37 | 15.37 | 0.65% | 26,892 |
| Dec 24, 2025 | 15.13 | 15.35 | 15.13 | 15.27 | 15.27 | 0.20% | 10,609 |
| Dec 23, 2025 | 15.25 | 15.53 | 15.22 | 15.24 | 15.24 | -1.04% | 20,574 |
| Dec 22, 2025 | 15.35 | 15.90 | 15.20 | 15.40 | 15.40 | 1.25% | 28,835 |
| Dec 19, 2025 | 15.44 | 15.53 | 14.95 | 15.21 | 15.21 | -1.11% | 126,592 |
| Dec 18, 2025 | 15.70 | 16.00 | 15.31 | 15.38 | 15.38 | -1.73% | 36,877 |
| Dec 17, 2025 | 15.80 | 15.85 | 15.53 | 15.65 | 15.65 | -1.32% | 30,265 |
| Dec 16, 2025 | 15.72 | 15.96 | 15.69 | 15.86 | 15.86 | -0.25% | 36,342 |
| Dec 15, 2025 | 16.05 | 16.42 | 15.63 | 15.90 | 15.90 | -0.87% | 39,372 |
| Dec 12, 2025 | 16.29 | 16.50 | 16.02 | 16.04 | 16.04 | -0.74% | 33,791 |
| Dec 11, 2025 | 16.56 | 16.78 | 16.16 | 16.16 | 16.16 | -3.29% | 42,684 |
| Dec 10, 2025 | 16.35 | 16.88 | 16.26 | 16.71 | 16.71 | 2.58% | 52,979 |
| Dec 9, 2025 | 16.30 | 16.59 | 16.23 | 16.29 | 16.29 | -0.91% | 30,978 |
| Dec 8, 2025 | 16.77 | 16.83 | 16.44 | 16.44 | 16.44 | -1.97% | 22,498 |
| Dec 5, 2025 | 17.13 | 17.19 | 16.64 | 16.77 | 16.77 | -1.18% | 31,571 |
| Dec 4, 2025 | 16.69 | 17.15 | 16.69 | 16.97 | 16.97 | 2.17% | 48,248 |
| 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% | 22,009 |
| 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% | 210,343 |
| Nov 21, 2025 | 14.04 | 15.82 | 14.04 | 15.63 | 15.63 | 11.56% | 142,921 |
| 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 |