Skip to main content
Costamare Inc. (CMRE)
NYSE: CMRE · Real-Time Price · USD
17.02
+0.32 (1.92%)
At close: Mar 9, 2026, 4:00 PM EDT
17.02
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT

Costamare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.5317.1116.3117.0217.021.92%431,860
Mar 6, 202616.4516.8416.0816.7016.70-0.65%451,848
Mar 5, 202617.2717.2716.6016.8116.81-3.61%608,295
Mar 4, 202617.4817.6017.1717.4417.44-0.57%505,770
Mar 3, 202617.4917.7517.0017.5417.54-2.07%368,665
Mar 2, 202617.5317.9117.1217.9117.911.94%438,844
Feb 27, 202617.4217.8417.4017.5717.570.46%606,043
Feb 26, 202617.0417.6216.9117.4917.492.76%419,903
Feb 25, 202616.8117.0316.3317.0217.021.37%381,498
Feb 24, 202616.8716.9616.6116.7916.790.12%544,032
Feb 23, 202617.1117.1716.6516.7716.77-2.44%641,893
Feb 20, 202616.8517.3816.8517.1917.191.90%396,088
Feb 19, 202617.0317.2216.6916.8716.87-1.63%626,571
Feb 18, 202616.7317.5216.6217.1517.150.35%631,292
Feb 17, 202616.9617.2516.9017.0917.090.89%701,954
Feb 13, 202616.2516.9416.2516.9416.943.74%372,933
Feb 12, 202617.1317.1316.0916.3316.33-2.39%558,987
Feb 11, 202616.4016.8016.3516.7316.732.89%443,666
Feb 10, 202616.0416.3815.9816.2616.261.06%468,249
Feb 9, 202615.9016.2815.8216.0916.091.07%288,822
Feb 6, 202615.6516.0115.5915.9215.922.12%432,162
Feb 5, 202615.9316.0015.4715.5915.59-2.62%448,464
Feb 4, 202617.1317.1315.9016.0116.01-6.54%882,223
Feb 3, 202617.4817.5016.6617.1317.13-1.15%746,014
Feb 2, 202616.6817.3616.5617.3317.333.28%687,613
Jan 30, 202616.3616.7916.3616.7816.78-1.06%647,232
Jan 29, 202616.6016.9716.3916.9616.962.60%417,085
Jan 28, 202616.4216.6016.2816.5316.531.22%361,318
Jan 27, 202616.2716.6216.2616.3316.331.18%351,870
Jan 26, 202616.0016.3415.9016.1416.141.38%436,605
Jan 23, 202615.9716.1415.8615.9215.92-0.06%382,389
Jan 22, 202615.9616.0615.7215.9315.930.50%446,426
Jan 21, 202615.5015.9115.4415.8515.852.66%551,371
Jan 20, 202615.3015.5515.0615.4415.44-0.45%470,374
Jan 16, 202616.1416.1415.4615.5115.40-4.14%734,965
Jan 15, 202616.3016.3015.5416.1816.06-1.64%765,345
Jan 14, 202616.4816.6616.3116.4516.330.80%504,014
Jan 13, 202616.6616.9416.2616.3216.20-1.15%406,446
Jan 12, 202616.2116.8016.1416.5116.391.98%595,247
Jan 9, 202616.1616.3216.0216.1916.07-0.49%460,553
Jan 8, 202616.2616.3816.0316.2716.150.06%366,156
Jan 7, 202615.9016.3415.7316.2616.142.98%495,371
Jan 6, 202615.4815.8515.3615.7915.672.87%441,629
Jan 5, 202615.8915.9015.2715.3515.24-2.10%577,040
Jan 2, 202615.8616.0115.4515.6815.56-0.70%896,181
Dec 31, 202515.8115.8615.7215.7915.67-0.06%257,507
Dec 30, 202515.9316.0415.7715.8015.68-0.63%308,396
Dec 29, 202515.6916.0415.6915.9015.781.15%333,691
Dec 26, 202515.6715.7415.4915.7215.600.77%258,321
Dec 24, 202515.6415.6615.5415.6015.48-0.38%121,079
Dec 23, 202515.6415.8315.5815.6615.54-0.38%293,696
Dec 22, 202515.3315.7615.2915.7215.603.22%473,723
Dec 19, 202515.3215.4415.2215.2315.120.26%696,106
Dec 18, 202515.3215.4515.1015.1915.08-0.13%568,391
Dec 17, 202515.7215.7215.0215.2115.10-2.44%540,639
Dec 16, 202515.6615.8815.5415.5915.47-1.02%549,590
Dec 15, 202515.6715.8615.5815.7515.630.90%479,202
Dec 12, 202515.9315.9315.4815.6115.49-2.01%543,682
Dec 11, 202516.0916.1515.8815.9315.81-0.81%490,634
Dec 10, 202515.8016.1915.8016.0615.941.52%472,368
Dec 9, 202515.7415.9115.6815.8215.70-0.25%505,914
Dec 8, 202516.2616.3815.8115.8615.74-1.67%573,653
Dec 5, 202516.3116.3115.8616.1316.01-1.22%613,388
Dec 4, 202516.1816.3416.0716.3316.211.18%347,494
Dec 3, 202515.9516.4015.9116.1416.022.02%515,587
Dec 2, 202515.6015.8715.3715.8215.701.87%477,894
Dec 1, 202515.2615.5315.2215.5315.411.70%976,355
Nov 28, 202515.3615.3615.1915.2715.16-214,678
Nov 26, 202515.3015.4415.2115.2715.160.07%399,085
Nov 25, 202515.1015.4215.0815.2615.150.79%467,535
Nov 24, 202514.6015.1614.5415.1415.033.91%563,775
Nov 21, 202514.4014.6214.3014.5714.461.96%368,212
Nov 20, 202514.9015.0014.2414.2914.18-3.45%456,043
Nov 19, 202514.7014.9014.6814.8014.69-0.47%397,324
Nov 18, 202514.6614.9314.5414.8714.760.75%641,304
Nov 17, 202514.6014.9514.5414.7614.651.03%506,751
Nov 14, 202514.5714.7714.3414.6114.50-0.61%464,271
Nov 13, 202514.4714.7914.4714.7014.591.66%955,973
Nov 12, 202514.1514.5714.0414.4614.351.97%488,593
Nov 11, 202514.1214.3213.9514.1814.071.29%816,841
Nov 10, 202513.4214.0413.4214.0013.904.32%604,913
Nov 7, 202513.5113.5313.2113.4213.32-0.59%518,285
Nov 6, 202513.3013.7313.2013.5013.401.43%482,276
Nov 5, 202512.9813.4312.8713.3113.212.46%741,739
Nov 4, 202512.6913.0412.2512.9912.894.51%1,074,921
Nov 3, 202512.2312.4312.1712.4312.341.72%524,877
Oct 31, 202512.0712.3811.9212.2212.131.08%428,841
Oct 30, 202512.0112.1511.9212.0912.000.17%322,073
Oct 29, 202511.9712.2111.9312.0711.981.77%361,885
Oct 28, 202511.6112.0311.6111.8611.772.77%396,135
Oct 27, 202511.4511.6911.4511.5411.451.05%392,377
Oct 24, 202511.6111.7611.3711.4211.34-1.81%545,038
Oct 23, 202511.5611.7011.5111.6311.541.48%351,758
Oct 22, 202511.3711.5111.2411.4611.381.69%549,070
Oct 21, 202511.2411.3511.0811.2711.19-1.40%420,179
Oct 20, 202511.6011.7011.4211.4311.23-1.30%364,715
Oct 17, 202511.4111.7011.3711.5811.380.96%347,162
Oct 16, 202511.4012.0411.3611.4711.270.88%740,828
Oct 15, 202511.1811.4011.0611.3711.173.18%531,300
Oct 14, 202511.0611.1810.9711.0210.83-2.13%498,737