Skip to main content
Costamare Bulkers Holdings Limited (CMDB)
NYSE: CMDB · Real-Time Price · USD
17.47
-0.29 (-1.63%)
Jun 26, 2026, 4:00 PM EDT - Market closed

CMDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.6118.3217.2917.4717.47-1.63%195,467
Jun 25, 202617.6418.0117.5117.7617.760.79%72,525
Jun 24, 202617.5418.0217.0017.6217.620.34%77,282
Jun 23, 202617.4318.1016.7417.5617.561.04%97,999
Jun 22, 202616.8117.6916.8117.3817.382.84%47,370
Jun 18, 202616.6117.0916.5616.9016.901.56%59,820
Jun 17, 202617.0017.1516.3116.6416.64-3.03%61,375
Jun 16, 202617.5117.5216.7717.1617.16-0.75%32,252
Jun 15, 202618.1018.1417.2317.2917.29-3.78%35,042
Jun 12, 202617.5118.1417.4417.9717.972.10%26,217
Jun 11, 202617.3318.1117.1417.6017.602.09%60,977
Jun 10, 202616.8517.6716.8417.2417.243.36%69,225
Jun 9, 202616.9117.1816.6316.6816.680.24%65,964
Jun 8, 202616.6316.8716.5316.6416.640.79%33,052
Jun 5, 202616.9417.0616.5116.5116.51-1.67%23,490
Jun 4, 202616.4516.9316.4516.7916.793.32%20,475
Jun 3, 202616.5516.6716.2116.2516.25-1.87%52,456
Jun 2, 202616.7517.1916.4716.5616.56-0.48%56,329
Jun 1, 202616.1016.9716.1016.6416.643.10%55,236
May 29, 202616.4716.7816.0916.1416.14-2.83%29,115
May 28, 202616.9917.0016.3916.6116.61-1.89%50,454
May 27, 202617.7618.4816.8416.9316.93-3.97%38,766
May 26, 202618.1518.4617.6217.6317.63-1.12%39,843
May 22, 202618.4218.6417.3517.8317.83-2.03%37,963
May 21, 202618.2418.2917.7318.2018.20-0.55%26,466
May 20, 202617.7118.8817.7118.3018.303.04%39,182
May 19, 202617.9118.6817.7617.7617.76-2.20%35,250
May 18, 202618.3618.4817.9018.1618.16-1.78%25,096
May 15, 202618.8919.3718.3218.4918.49-2.79%39,054
May 14, 202619.1119.4118.7819.0219.020.63%42,974
May 13, 202618.3519.0418.3518.9018.901.12%26,077
May 12, 202618.4418.8518.0118.6918.690.21%50,469
May 11, 202619.3219.7518.4518.6518.65-3.57%38,275
May 8, 202618.7619.6018.6219.3419.343.15%43,203
May 7, 202618.4018.9818.3918.7518.750.75%50,525
May 6, 202618.3818.7417.8318.6118.611.69%37,422
May 5, 202617.1218.5517.1218.3018.307.08%72,680
May 4, 202616.6817.4916.6117.0917.091.06%32,183
May 1, 202617.4717.4716.7016.9116.91-2.14%30,371
Apr 30, 202616.9217.6016.9217.2817.281.35%35,414
Apr 29, 202617.0517.3716.7717.0517.05-0.87%28,943
Apr 28, 202616.5117.3016.5117.2017.203.30%54,533
Apr 27, 202616.5717.1716.5716.6516.650.30%37,532
Apr 24, 202616.4416.9316.3116.6016.600.55%46,347
Apr 23, 202616.2016.8016.2016.5116.512.42%86,633
Apr 22, 202616.2617.0616.1216.1216.12-0.68%30,392
Apr 21, 202617.0617.4516.1716.2316.23-4.87%24,315
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%80,365
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%44,919
Mar 25, 202615.4515.5014.9815.1615.16-1.24%25,402
Mar 24, 202615.4015.6615.3115.3515.35-1.79%53,172
Mar 23, 202615.5316.1015.5315.6315.633.17%54,430
Mar 20, 202615.9415.9414.8815.1515.15-4.24%84,694
Mar 19, 202615.5916.0415.3015.8215.821.28%38,547
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%56,914
Mar 4, 202619.0119.5418.9719.2219.221.37%40,473
Mar 3, 202619.0019.3318.1518.9618.96-0.99%66,675
Mar 2, 202619.1019.8018.5019.1519.150.37%54,760
Feb 27, 202618.8219.4518.6619.0819.080.74%54,692
Feb 26, 202618.2819.0818.2418.9418.943.22%69,631
Feb 25, 202618.3618.5718.1318.3518.350.05%53,077
Feb 24, 202617.9418.6517.9418.3418.341.72%38,211
Feb 23, 202618.2618.6417.8618.0318.03-3.17%70,557
Feb 20, 202619.8519.8517.8118.6218.62-6.24%150,523
Feb 19, 202619.3119.9019.1019.8619.863.76%49,887
Feb 18, 202619.1019.6219.1019.1419.140.58%64,812
Feb 17, 202619.2719.5018.8819.0319.03-1.45%71,159
Feb 13, 202618.7419.3618.7419.3119.312.93%77,732
Feb 12, 202619.4619.4618.4618.7618.76-3.45%61,744
Feb 11, 202619.2419.5519.1419.4319.431.67%34,524
Feb 10, 202619.0919.9318.9319.1119.110.95%82,960
Feb 9, 202618.5519.0318.5118.9318.931.94%98,237
Feb 6, 202617.8718.6017.8718.5718.574.50%71,934
Feb 5, 202618.3418.4817.5917.7717.77-3.53%111,181
Feb 4, 202618.1818.4918.0118.4218.422.33%150,890
Feb 3, 202617.5018.2517.0018.0018.007.40%369,138