Skip to main content
Costamare Bulkers Holdings Limited (CMDB)
NYSE: CMDB · Real-Time Price · USD
17.20
+0.55 (3.30%)
At close: Apr 28, 2026, 4:00 PM EDT
17.42
+0.22 (1.28%)
After-hours: Apr 28, 2026, 4:25 PM EDT

CMDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.5117.3016.5117.16-3.06%47,573
Apr 27, 202616.5717.1716.5716.6516.650.30%37,532
Apr 24, 202616.4416.9316.3116.6016.600.55%46,337
Apr 23, 202616.2016.8016.2016.5116.512.42%86,632
Apr 22, 202616.2617.0616.1216.1216.12-0.68%30,377
Apr 21, 202617.0617.4516.1716.2316.23-4.87%24,274
Apr 20, 202617.2417.4717.0617.0617.06-1.16%23,256
Apr 17, 202617.2517.6216.8617.2617.261.65%41,617
Apr 16, 202616.9417.2116.5016.9816.98-0.18%71,371
Apr 15, 202617.3617.5416.7817.0117.01-2.24%45,396
Apr 14, 202617.5717.8717.4017.4017.400.12%31,487
Apr 13, 202617.2617.6017.2617.3817.380.70%23,817
Apr 10, 202617.4617.8317.0117.2617.26-1.88%31,264
Apr 9, 202617.4017.9217.2017.5917.59-0.40%57,297
Apr 8, 202617.5617.9217.5017.6617.663.88%51,729
Apr 7, 202617.3517.6616.7217.0017.00-1.51%56,499
Apr 6, 202617.5417.7917.0417.2617.26-0.40%51,195
Apr 2, 202615.8717.4315.7617.3317.337.31%80,364
Apr 1, 202616.2516.5415.9516.1516.154.40%76,856
Mar 31, 202615.4416.1915.2415.4715.470.13%36,915
Mar 30, 202615.2215.5315.2015.4515.452.73%39,980
Mar 27, 202615.0915.3414.9415.0415.04-1.70%26,965
Mar 26, 202614.9915.5014.9915.3015.300.92%44,918
Mar 25, 202615.4515.5014.9815.1615.16-1.24%25,398
Mar 24, 202615.4015.6615.3115.3515.35-1.79%53,172
Mar 23, 202615.5316.1015.5315.6315.633.17%54,394
Mar 20, 202615.9415.9414.8815.1515.15-4.24%83,520
Mar 19, 202615.5916.0415.3015.8215.821.28%37,889
Mar 18, 202615.6616.0615.3015.6215.62-1.01%48,779
Mar 17, 202615.6716.2415.6015.7815.780.77%50,558
Mar 16, 202615.6416.2915.2915.6615.662.02%58,351
Mar 13, 202615.8515.9115.0815.3515.35-3.76%52,247
Mar 12, 202616.3216.5215.5215.9515.95-3.74%42,603
Mar 11, 202617.5217.6116.4516.5716.57-6.23%49,555
Mar 10, 202617.3018.2117.3017.6717.670.91%42,576
Mar 9, 202618.1318.1317.2517.5117.51-4.16%46,220
Mar 6, 202617.7918.4817.6718.2718.270.27%69,221
Mar 5, 202618.9618.9617.8818.2218.22-5.20%56,897
Mar 4, 202619.0119.5418.9719.2219.221.37%40,311
Mar 3, 202619.0019.3318.1518.9618.96-0.99%66,658
Mar 2, 202619.1019.8018.5019.1519.150.37%54,760
Feb 27, 202618.8219.4518.6619.0819.080.74%54,682
Feb 26, 202618.2819.0818.2418.9418.943.22%69,591
Feb 25, 202618.3618.5718.1318.3518.350.05%53,017
Feb 24, 202617.9418.6517.9418.3418.341.72%38,211
Feb 23, 202618.2618.6417.8618.0318.03-3.17%70,455
Feb 20, 202619.8519.8517.8118.6218.62-6.24%150,501
Feb 19, 202619.3119.9019.1019.8619.863.76%49,327
Feb 18, 202619.1019.6219.1019.1419.140.58%64,515
Feb 17, 202619.2719.5018.8819.0319.03-1.45%71,157
Feb 13, 202618.7419.3618.7419.3119.312.93%77,684
Feb 12, 202619.4619.4618.4618.7618.76-3.45%61,744
Feb 11, 202619.2419.5519.1419.4319.431.67%34,523
Feb 10, 202619.0919.9318.9319.1119.110.95%82,960
Feb 9, 202618.5519.0318.5118.9318.931.94%98,220
Feb 6, 202617.8718.6017.8718.5718.574.50%71,708
Feb 5, 202618.3418.4817.5917.7717.77-3.53%111,172
Feb 4, 202618.1818.4918.0118.4218.422.33%150,880
Feb 3, 202617.5018.2517.0018.0018.007.40%369,126
Feb 2, 202616.4116.9516.4016.7616.761.39%45,259
Jan 30, 202616.4016.6916.1516.5316.53-1.78%61,877
Jan 29, 202616.3516.8715.9516.8316.833.57%67,695
Jan 28, 202615.9216.4015.9216.2516.252.07%84,042
Jan 27, 202615.5116.1915.5115.9215.922.64%43,772
Jan 26, 202615.3115.8115.2515.5115.511.77%67,493
Jan 23, 202614.9415.3714.9415.2415.241.74%50,783
Jan 22, 202615.3915.4514.9114.9814.98-2.09%33,969
Jan 21, 202615.1915.3515.0015.3015.300.66%23,150
Jan 20, 202614.8115.2914.8115.2015.201.95%43,066
Jan 16, 202615.1215.3014.9114.9114.91-1.84%38,236
Jan 15, 202615.0815.2414.9915.1915.190.40%23,920
Jan 14, 202614.9915.3214.9815.1315.131.14%44,089
Jan 13, 202615.0115.2614.9414.9614.96-0.86%47,154
Jan 12, 202615.0415.3114.8015.0915.09-0.33%30,494
Jan 9, 202615.5615.5614.9815.1415.14-2.89%54,501
Jan 8, 202615.3615.7315.3415.5915.590.78%33,640
Jan 7, 202615.3715.5315.2915.4715.470.45%24,094
Jan 6, 202615.1015.5115.0715.4015.401.65%37,513
Jan 5, 202615.1915.5815.1015.1515.15-0.26%37,636
Jan 2, 202615.4515.5014.9715.1915.19-1.43%23,203
Dec 31, 202515.5415.8015.3815.4115.41-0.77%33,108
Dec 30, 202515.1115.6014.9815.5315.532.51%65,799
Dec 29, 202515.2115.5015.0815.1515.15-1.43%55,730
Dec 26, 202515.2115.4715.1115.3715.370.65%26,892
Dec 24, 202515.1315.3515.1315.2715.270.20%10,609
Dec 23, 202515.2515.5315.2215.2415.24-1.04%20,574
Dec 22, 202515.3515.9015.2015.4015.401.25%28,835
Dec 19, 202515.4415.5314.9515.2115.21-1.11%126,592
Dec 18, 202515.7016.0015.3115.3815.38-1.73%36,877
Dec 17, 202515.8015.8515.5315.6515.65-1.32%30,265
Dec 16, 202515.7215.9615.6915.8615.86-0.25%36,342
Dec 15, 202516.0516.4215.6315.9015.90-0.87%39,372
Dec 12, 202516.2916.5016.0216.0416.04-0.74%33,791
Dec 11, 202516.5616.7816.1616.1616.16-3.29%42,684
Dec 10, 202516.3516.8816.2616.7116.712.58%52,979
Dec 9, 202516.3016.5916.2316.2916.29-0.91%30,978
Dec 8, 202516.7716.8316.4416.4416.44-1.97%22,498
Dec 5, 202517.1317.1916.6416.7716.77-1.18%31,571
Dec 4, 202516.6917.1516.6916.9716.972.17%48,248
Dec 3, 202516.4717.1116.3416.6116.611.47%70,988