Skip to main content
Costamare Inc. (CMRE)
NYSE: CMRE · Real-Time Price · USD
16.51
-0.25 (-1.49%)
At close: Apr 28, 2026, 4:00 PM EDT
16.29
-0.22 (-1.33%)
Pre-market: Apr 29, 2026, 7:00 AM EDT

Costamare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.8516.8916.5116.5116.51-1.49%379,824
Apr 27, 202616.6616.8316.3816.7616.761.58%284,252
Apr 24, 202616.3216.5716.1416.5016.501.41%235,181
Apr 23, 202616.3316.5016.2216.2716.27-0.25%322,156
Apr 22, 202616.3216.3215.9716.3116.310.55%369,103
Apr 21, 202617.2317.3016.1416.2216.22-5.42%421,476
Apr 20, 202617.3617.3817.0117.1517.15-1.83%240,090
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
Feb 2, 202616.6817.3616.5617.3317.223.28%687,613
Jan 30, 202616.3616.7916.3616.7816.67-1.06%647,232
Jan 29, 202616.6016.9716.3916.9616.852.60%417,085
Jan 28, 202616.4216.6016.2816.5316.421.22%361,318
Jan 27, 202616.2716.6216.2616.3316.221.18%351,870
Jan 26, 202616.0016.3415.9016.1416.031.38%436,605
Jan 23, 202615.9716.1415.8615.9215.82-0.06%382,389
Jan 22, 202615.9616.0615.7215.9315.830.50%446,426
Jan 21, 202615.5015.9115.4415.8515.752.66%551,371
Jan 20, 202615.3015.5515.0615.4415.34-0.45%470,374
Jan 16, 202616.1416.1415.4615.5115.29-4.14%734,965
Jan 15, 202616.3016.3015.5416.1815.95-1.64%765,345
Jan 14, 202616.4816.6616.3116.4516.220.80%504,014
Jan 13, 202616.6616.9416.2616.3216.09-1.15%406,446
Jan 12, 202616.2116.8016.1416.5116.281.98%595,247
Jan 9, 202616.1616.3216.0216.1915.96-0.49%460,553
Jan 8, 202616.2616.3816.0316.2716.040.06%366,156
Jan 7, 202615.9016.3415.7316.2616.032.98%495,371
Jan 6, 202615.4815.8515.3615.7915.572.87%441,629
Jan 5, 202615.8915.9015.2715.3515.14-2.10%577,040
Jan 2, 202615.8616.0115.4515.6815.46-0.70%896,181
Dec 31, 202515.8115.8615.7215.7915.57-0.06%257,507
Dec 30, 202515.9316.0415.7715.8015.58-0.63%308,396
Dec 29, 202515.6916.0415.6915.9015.681.15%333,691
Dec 26, 202515.6715.7415.4915.7215.500.77%258,321
Dec 24, 202515.6415.6615.5415.6015.38-0.38%121,079
Dec 23, 202515.6415.8315.5815.6615.44-0.38%293,696
Dec 22, 202515.3315.7615.2915.7215.503.22%473,723
Dec 19, 202515.3215.4415.2215.2315.020.26%696,106
Dec 18, 202515.3215.4515.1015.1914.98-0.13%568,391
Dec 17, 202515.7215.7215.0215.2115.00-2.44%540,639
Dec 16, 202515.6615.8815.5415.5915.37-1.02%549,590
Dec 15, 202515.6715.8615.5815.7515.530.90%479,202
Dec 12, 202515.9315.9315.4815.6115.39-2.01%543,682
Dec 11, 202516.0916.1515.8815.9315.71-0.81%490,634
Dec 10, 202515.8016.1915.8016.0615.841.52%472,368
Dec 9, 202515.7415.9115.6815.8215.60-0.25%505,914
Dec 8, 202516.2616.3815.8115.8615.64-1.67%573,653
Dec 5, 202516.3116.3115.8616.1315.91-1.22%613,388
Dec 4, 202516.1816.3416.0716.3316.101.18%347,494
Dec 3, 202515.9516.4015.9116.1415.912.02%515,587