Skip to main content
Costamare Inc. (CMRE)
NYSE: CMRE · Real-Time Price · USD
14.43
-0.27 (-1.84%)
At close: Jun 26, 2026, 4:00 PM EDT
14.40
-0.03 (-0.21%)
After-hours: Jun 26, 2026, 7:51 PM EDT

Costamare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.6214.8314.2814.4314.43-1.84%1,106,961
Jun 25, 202614.9615.0014.5414.7014.70-2.46%350,718
Jun 24, 202615.2115.3114.9215.0715.07-1.76%439,760
Jun 23, 202615.2315.5015.1015.3415.340.59%422,851
Jun 22, 202615.1115.6615.1115.2515.250.39%532,546
Jun 18, 202615.2615.6214.9115.1915.19-0.65%616,788
Jun 17, 202615.6616.0215.1315.2915.29-2.30%499,883
Jun 16, 202616.4916.5815.6015.6515.65-4.16%520,418
Jun 15, 202616.6516.7516.2416.3316.33-1.63%304,898
Jun 12, 202616.1016.6116.0016.6016.603.56%464,130
Jun 11, 202616.1216.2715.9116.0316.030.44%588,180
Jun 10, 202616.0516.2715.9515.9615.96-0.56%367,656
Jun 9, 202616.0116.1815.8316.0516.051.78%388,794
Jun 8, 202616.0816.1115.6815.7715.77-1.38%322,707
Jun 5, 202615.5516.1315.5515.9915.992.57%421,633
Jun 4, 202615.6015.8115.5415.5915.590.97%562,661
Jun 3, 202615.4415.5615.3015.4415.44-0.83%472,862
Jun 2, 202615.6115.7915.5415.5715.57-0.38%412,402
Jun 1, 202615.4015.7315.0015.6315.631.63%606,971
May 29, 202615.6615.7815.3515.3815.38-2.72%508,179
May 28, 202616.1416.1515.7715.8115.81-2.47%687,097
May 27, 202616.3416.4916.1716.2116.21-1.22%453,252
May 26, 202616.5116.7616.2116.4116.41-0.06%427,517
May 22, 202617.1217.3316.4116.4216.42-4.20%576,859
May 21, 202617.3117.5317.0717.1417.14-1.55%257,151
May 20, 202616.9517.4316.9517.4117.413.75%312,356
May 19, 202617.0717.1216.6816.7816.78-2.33%240,154
May 18, 202617.2217.4417.0417.1817.180.06%324,518
May 15, 202617.2717.6016.9617.1717.17-2.05%408,546
May 14, 202616.7217.5616.6017.5317.534.35%976,960
May 13, 202617.2617.2616.6516.8016.80-2.38%721,235
May 12, 202617.0817.2516.7717.2117.21-0.35%728,024
May 11, 202617.6317.6817.1017.2717.27-1.99%569,294
May 8, 202617.5717.8717.4917.6217.621.32%489,487
May 7, 202617.3917.5416.9317.3917.390.69%641,909
May 6, 202617.2317.4317.0117.2717.271.23%504,481
May 5, 202616.7117.1416.6717.0617.065.77%621,047
May 4, 202616.3716.4815.9816.1316.13-2.06%397,002
May 1, 202616.5816.6516.2116.4716.47-0.90%347,277
Apr 30, 202616.6317.1416.4616.6216.622.91%479,247
Apr 29, 202616.7816.9815.8816.1516.15-2.18%570,155
Apr 28, 202616.8516.8916.5116.5116.51-1.49%379,824
Apr 27, 202616.6616.8316.3816.7616.761.58%350,543
Apr 24, 202616.3216.5716.1416.5016.501.41%248,468
Apr 23, 202616.3316.5016.2216.2716.27-0.25%322,160
Apr 22, 202616.3216.3215.9716.3116.310.55%369,103
Apr 21, 202617.2317.3016.1416.2216.22-5.42%421,540
Apr 20, 202617.3617.3817.0117.1517.15-1.18%240,092
Apr 17, 202617.1317.5617.1017.4717.362.28%283,787
Apr 16, 202617.1717.3717.0017.0816.97-0.93%324,315
Apr 15, 202617.4317.5817.0117.2417.13-0.92%297,126
Apr 14, 202617.5617.8117.2917.4017.29-0.85%460,403
Apr 13, 202617.2217.6217.2217.5517.431.92%357,516
Apr 10, 202617.3217.4817.0317.2217.11-0.69%315,354
Apr 9, 202617.8818.0617.2017.3417.23-1.70%547,855
Apr 8, 202617.5617.6817.2817.6417.522.26%406,685
Apr 7, 202617.5517.6917.1517.2517.14-1.71%300,913
Apr 6, 202617.2817.6217.1317.5517.431.56%264,297
Apr 2, 202616.7517.4616.7517.2817.171.65%305,853
Apr 1, 202616.9817.1416.8517.0016.890.59%345,629
Mar 31, 202616.6116.9116.4916.9016.793.87%299,838
Mar 30, 202616.7816.7816.2116.2716.16-1.93%382,251
Mar 27, 202616.7016.8416.5216.5916.48-1.60%243,130
Mar 26, 202616.9817.1516.7916.8616.75-1.11%493,276
Mar 25, 202617.6017.6916.9017.0516.94-2.52%378,956
Mar 24, 202617.3217.6817.3217.4917.370.87%493,256
Mar 23, 202616.8717.4516.8717.3417.233.40%493,996
Mar 20, 202617.0917.0916.6216.7716.66-1.47%653,880
Mar 19, 202616.5617.0916.4617.0216.911.25%374,429
Mar 18, 202616.6716.8916.6416.8116.701.02%378,046
Mar 17, 202616.7916.8516.5416.6416.530.48%409,313
Mar 16, 202616.3216.6516.3016.5616.452.99%324,132
Mar 13, 202616.2216.2315.9016.0815.97-0.74%362,013
Mar 12, 202616.5516.8416.1516.2016.09-3.57%572,457
Mar 11, 202616.9116.9116.5116.8016.69-1.52%429,087
Mar 10, 202617.0417.4616.9617.0616.950.24%483,712
Mar 9, 202616.5317.1116.3117.0216.911.92%432,042
Mar 6, 202616.4516.8416.0816.7016.59-0.65%452,625
Mar 5, 202617.2717.2716.6016.8116.70-3.61%617,423
Mar 4, 202617.4817.6017.1717.4417.33-0.57%506,583
Mar 3, 202617.4917.7517.0017.5417.42-2.07%368,853
Mar 2, 202617.5317.9117.1217.9117.791.94%439,420
Feb 27, 202617.4217.8417.4017.5717.450.46%606,043
Feb 26, 202617.0417.6216.9117.4917.372.76%419,903
Feb 25, 202616.8117.0316.3317.0216.911.37%381,498
Feb 24, 202616.8716.9616.6116.7916.680.12%544,032
Feb 23, 202617.1117.1716.6516.7716.66-2.44%641,893
Feb 20, 202616.8517.3816.8517.1917.081.90%396,088
Feb 19, 202617.0317.2216.6916.8716.76-1.63%626,571
Feb 18, 202616.7317.5216.6217.1517.040.35%631,292
Feb 17, 202616.9617.2516.9017.0916.980.89%701,954
Feb 13, 202616.2516.9416.2516.9416.833.74%372,933
Feb 12, 202617.1317.1316.0916.3316.22-2.39%558,987
Feb 11, 202616.4016.8016.3516.7316.622.89%443,666
Feb 10, 202616.0416.3815.9816.2616.151.06%468,249
Feb 9, 202615.9016.2815.8216.0915.981.07%288,822
Feb 6, 202615.6516.0115.5915.9215.822.12%432,162
Feb 5, 202615.9316.0015.4715.5915.49-2.62%448,464
Feb 4, 202617.1317.1315.9016.0115.90-6.54%882,223
Feb 3, 202617.4817.5016.6617.1317.02-1.15%746,014