Costamare Inc. (CMRE)
NYSE: CMRE · Real-Time Price · USD
16.13
-0.20 (-1.22%)
Dec 5, 2025, 4:00 PM EST - Market closed
Costamare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.31 | 16.31 | 15.86 | 16.13 | 16.13 | -1.22% | 613,352 |
| Dec 4, 2025 | 16.18 | 16.34 | 16.07 | 16.33 | 16.33 | 1.18% | 346,860 |
| Dec 3, 2025 | 15.95 | 16.40 | 15.91 | 16.14 | 16.14 | 2.02% | 515,533 |
| Dec 2, 2025 | 15.60 | 15.87 | 15.37 | 15.82 | 15.82 | 1.87% | 477,894 |
| Dec 1, 2025 | 15.26 | 15.53 | 15.22 | 15.53 | 15.53 | 1.70% | 831,952 |
| Nov 28, 2025 | 15.36 | 15.36 | 15.19 | 15.27 | 15.27 | - | 214,638 |
| Nov 26, 2025 | 15.30 | 15.44 | 15.21 | 15.27 | 15.27 | 0.07% | 399,030 |
| Nov 25, 2025 | 15.10 | 15.42 | 15.08 | 15.26 | 15.26 | 0.79% | 467,535 |
| Nov 24, 2025 | 14.60 | 15.16 | 14.54 | 15.14 | 15.14 | 3.91% | 561,600 |
| Nov 21, 2025 | 14.40 | 14.62 | 14.30 | 14.57 | 14.57 | 1.96% | 366,922 |
| Nov 20, 2025 | 14.90 | 15.00 | 14.24 | 14.29 | 14.29 | -3.45% | 454,547 |
| Nov 19, 2025 | 14.70 | 14.90 | 14.68 | 14.80 | 14.80 | -0.47% | 397,324 |
| Nov 18, 2025 | 14.66 | 14.93 | 14.54 | 14.87 | 14.87 | 0.75% | 641,304 |
| Nov 17, 2025 | 14.60 | 14.95 | 14.54 | 14.76 | 14.76 | 1.03% | 506,751 |
| Nov 14, 2025 | 14.57 | 14.77 | 14.34 | 14.61 | 14.61 | -0.61% | 464,271 |
| Nov 13, 2025 | 14.47 | 14.79 | 14.47 | 14.70 | 14.70 | 1.66% | 955,973 |
| Nov 12, 2025 | 14.15 | 14.57 | 14.04 | 14.46 | 14.46 | 1.97% | 488,593 |
| Nov 11, 2025 | 14.12 | 14.32 | 13.95 | 14.18 | 14.18 | 1.29% | 816,841 |
| Nov 10, 2025 | 13.42 | 14.04 | 13.42 | 14.00 | 14.00 | 4.32% | 604,913 |
| Nov 7, 2025 | 13.51 | 13.53 | 13.21 | 13.42 | 13.42 | -0.59% | 518,285 |
| Nov 6, 2025 | 13.30 | 13.73 | 13.20 | 13.50 | 13.50 | 1.43% | 482,276 |
| Nov 5, 2025 | 12.98 | 13.43 | 12.87 | 13.31 | 13.31 | 2.46% | 741,739 |
| Nov 4, 2025 | 12.69 | 13.04 | 12.25 | 12.99 | 12.99 | 4.51% | 1,074,921 |
| Nov 3, 2025 | 12.23 | 12.43 | 12.17 | 12.43 | 12.43 | 1.72% | 524,877 |
| Oct 31, 2025 | 12.07 | 12.38 | 11.92 | 12.22 | 12.22 | 1.08% | 428,841 |
| Oct 30, 2025 | 12.01 | 12.15 | 11.92 | 12.09 | 12.09 | 0.17% | 322,073 |
| Oct 29, 2025 | 11.97 | 12.21 | 11.93 | 12.07 | 12.07 | 1.77% | 361,885 |
| Oct 28, 2025 | 11.61 | 12.03 | 11.61 | 11.86 | 11.86 | 2.77% | 396,135 |
| Oct 27, 2025 | 11.45 | 11.69 | 11.45 | 11.54 | 11.54 | 1.05% | 392,377 |
| Oct 24, 2025 | 11.61 | 11.76 | 11.37 | 11.42 | 11.42 | -1.81% | 545,038 |
| Oct 23, 2025 | 11.56 | 11.70 | 11.51 | 11.63 | 11.63 | 1.48% | 351,758 |
| Oct 22, 2025 | 11.37 | 11.51 | 11.24 | 11.46 | 11.46 | 1.69% | 549,070 |
| Oct 21, 2025 | 11.24 | 11.35 | 11.08 | 11.27 | 11.27 | -1.40% | 420,179 |
| Oct 20, 2025 | 11.60 | 11.70 | 11.42 | 11.43 | 11.32 | -1.30% | 364,715 |
| Oct 17, 2025 | 11.41 | 11.70 | 11.37 | 11.58 | 11.46 | 0.96% | 347,162 |
| Oct 16, 2025 | 11.40 | 12.04 | 11.36 | 11.47 | 11.35 | 0.88% | 740,828 |
| Oct 15, 2025 | 11.18 | 11.40 | 11.06 | 11.37 | 11.26 | 3.18% | 531,300 |
| Oct 14, 2025 | 11.06 | 11.18 | 10.97 | 11.02 | 10.91 | -2.13% | 498,737 |
| Oct 13, 2025 | 11.07 | 11.37 | 11.04 | 11.26 | 11.15 | 3.59% | 506,044 |
| Oct 10, 2025 | 11.20 | 11.38 | 10.84 | 10.87 | 10.76 | -2.86% | 565,325 |
| Oct 9, 2025 | 11.23 | 11.31 | 11.11 | 11.19 | 11.08 | 0.09% | 604,485 |
| Oct 8, 2025 | 11.51 | 11.51 | 11.17 | 11.18 | 11.07 | -2.87% | 592,371 |
| Oct 7, 2025 | 11.71 | 11.84 | 11.43 | 11.51 | 11.39 | -2.13% | 529,908 |
| Oct 6, 2025 | 11.90 | 11.97 | 11.72 | 11.76 | 11.64 | -1.42% | 427,642 |
| Oct 3, 2025 | 11.93 | 12.01 | 11.84 | 11.93 | 11.81 | -0.08% | 334,510 |
| Oct 2, 2025 | 12.18 | 12.20 | 11.88 | 11.94 | 11.82 | -1.49% | 468,932 |
| Oct 1, 2025 | 11.83 | 12.22 | 11.75 | 12.12 | 12.00 | 1.76% | 402,160 |
| Sep 30, 2025 | 12.15 | 12.34 | 11.81 | 11.91 | 11.79 | -3.09% | 545,053 |
| Sep 29, 2025 | 12.58 | 12.58 | 12.23 | 12.29 | 12.17 | -1.68% | 502,912 |
| Sep 26, 2025 | 12.85 | 12.91 | 12.45 | 12.50 | 12.37 | -1.73% | 682,517 |
| Sep 25, 2025 | 12.63 | 13.16 | 12.58 | 12.72 | 12.59 | 0.24% | 1,468,762 |
| Sep 24, 2025 | 12.43 | 12.83 | 12.43 | 12.69 | 12.56 | 2.34% | 505,472 |
| Sep 23, 2025 | 12.33 | 12.58 | 12.33 | 12.40 | 12.28 | 1.47% | 329,867 |
| Sep 22, 2025 | 12.20 | 12.34 | 12.16 | 12.22 | 12.10 | -0.49% | 343,759 |
| Sep 19, 2025 | 12.55 | 12.55 | 12.18 | 12.28 | 12.16 | -3.53% | 738,117 |
| Sep 18, 2025 | 12.60 | 12.75 | 12.60 | 12.73 | 12.60 | 0.87% | 341,025 |
| Sep 17, 2025 | 12.25 | 12.73 | 12.20 | 12.62 | 12.49 | 2.35% | 350,411 |
| Sep 16, 2025 | 12.60 | 12.61 | 12.30 | 12.33 | 12.21 | -2.14% | 391,726 |
| Sep 15, 2025 | 12.35 | 12.68 | 12.35 | 12.60 | 12.47 | 2.44% | 365,865 |
| Sep 12, 2025 | 12.26 | 12.38 | 12.24 | 12.30 | 12.18 | 0.49% | 270,880 |
| Sep 11, 2025 | 12.06 | 12.27 | 12.00 | 12.24 | 12.12 | 1.07% | 387,844 |
| Sep 10, 2025 | 12.25 | 12.31 | 12.03 | 12.11 | 11.99 | -1.54% | 317,670 |
| Sep 9, 2025 | 12.22 | 12.33 | 12.10 | 12.30 | 12.18 | 0.65% | 444,744 |
| Sep 8, 2025 | 12.16 | 12.30 | 12.06 | 12.22 | 12.10 | 1.16% | 416,075 |
| Sep 5, 2025 | 11.91 | 12.11 | 11.81 | 12.08 | 11.96 | 1.09% | 405,467 |
| Sep 4, 2025 | 11.91 | 12.12 | 11.75 | 11.95 | 11.83 | 0.42% | 587,730 |
| Sep 3, 2025 | 11.52 | 11.90 | 11.52 | 11.90 | 11.78 | 3.03% | 378,045 |
| Sep 2, 2025 | 11.35 | 11.63 | 11.26 | 11.55 | 11.43 | 0.96% | 485,093 |
| Aug 29, 2025 | 11.53 | 11.65 | 11.33 | 11.44 | 11.32 | -1.12% | 367,088 |
| Aug 28, 2025 | 11.76 | 11.76 | 11.51 | 11.57 | 11.45 | -1.36% | 334,107 |
| Aug 27, 2025 | 11.75 | 11.81 | 11.65 | 11.73 | 11.61 | -0.76% | 756,281 |
| Aug 26, 2025 | 11.70 | 11.84 | 11.64 | 11.82 | 11.70 | 0.51% | 434,858 |
| Aug 25, 2025 | 11.72 | 11.89 | 11.69 | 11.76 | 11.64 | 0.17% | 492,848 |
| Aug 22, 2025 | 11.43 | 11.81 | 11.39 | 11.74 | 11.62 | 3.25% | 519,116 |
| Aug 21, 2025 | 11.14 | 11.44 | 10.95 | 11.37 | 11.26 | 2.25% | 510,130 |
| Aug 20, 2025 | 11.05 | 11.25 | 11.01 | 11.12 | 11.01 | 0.45% | 444,262 |
| Aug 19, 2025 | 11.26 | 11.32 | 10.94 | 11.07 | 10.96 | -1.86% | 530,521 |
| Aug 18, 2025 | 11.13 | 11.29 | 11.06 | 11.28 | 11.17 | 1.53% | 540,981 |
| Aug 15, 2025 | 11.19 | 11.31 | 11.11 | 11.11 | 11.00 | -0.80% | 507,289 |
| Aug 14, 2025 | 11.12 | 11.27 | 11.04 | 11.20 | 11.09 | - | 532,852 |
| Aug 13, 2025 | 10.92 | 11.30 | 10.91 | 11.20 | 11.09 | 3.04% | 713,853 |
| Aug 12, 2025 | 10.69 | 11.06 | 10.69 | 10.87 | 10.76 | 2.16% | 549,613 |
| Aug 11, 2025 | 10.60 | 10.74 | 10.48 | 10.64 | 10.53 | -0.19% | 447,533 |
| Aug 8, 2025 | 10.86 | 10.93 | 10.56 | 10.66 | 10.55 | -1.30% | 479,904 |
| Aug 7, 2025 | 11.06 | 11.07 | 10.69 | 10.80 | 10.69 | -2.26% | 482,248 |
| Aug 6, 2025 | 10.95 | 11.25 | 10.94 | 11.05 | 10.94 | 0.45% | 644,861 |
| Aug 5, 2025 | 10.33 | 11.12 | 10.31 | 11.00 | 10.89 | 4.56% | 1,040,565 |
| Aug 4, 2025 | 10.25 | 10.54 | 10.16 | 10.52 | 10.41 | 2.33% | 670,030 |
| Aug 1, 2025 | 9.97 | 10.35 | 9.77 | 10.28 | 10.18 | 1.88% | 799,826 |
| Jul 31, 2025 | 9.75 | 10.26 | 9.71 | 10.09 | 9.99 | 5.65% | 1,336,172 |
| Jul 30, 2025 | 9.65 | 9.75 | 9.38 | 9.55 | 9.45 | -2.05% | 589,486 |
| Jul 29, 2025 | 9.63 | 9.79 | 9.51 | 9.75 | 9.65 | 1.35% | 464,312 |
| Jul 28, 2025 | 9.55 | 9.62 | 9.43 | 9.62 | 9.52 | -0.10% | 367,736 |
| Jul 25, 2025 | 9.77 | 9.85 | 9.55 | 9.63 | 9.53 | -1.63% | 401,805 |
| Jul 24, 2025 | 9.76 | 9.84 | 9.70 | 9.79 | 9.69 | -0.41% | 483,074 |
| Jul 23, 2025 | 9.40 | 9.84 | 9.37 | 9.83 | 9.73 | 5.13% | 460,587 |
| Jul 22, 2025 | 9.16 | 9.41 | 9.16 | 9.35 | 9.26 | 2.30% | 426,661 |
| Jul 21, 2025 | 9.41 | 9.48 | 9.14 | 9.14 | 9.05 | -4.79% | 513,425 |
| Jul 18, 2025 | 9.59 | 9.67 | 9.48 | 9.60 | 9.39 | 0.52% | 523,867 |
| Jul 17, 2025 | 9.30 | 9.63 | 9.28 | 9.55 | 9.34 | 2.25% | 407,983 |