Costamare Inc. Common Stock $0.0001 par value (CMRE)

Last Price16.19

Change-0.08 (-0.49%)

NYSE · Last Trade: Jan 11th, 6:12 PM EST

Historical Prices For Costamare Inc. Common Stock $0.0001 par value (CMRE)

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	16.16	16.32	16.02	16.19	460,553	16.19
1/08/2026	16.26	16.38	16.02	16.27	366,150	16.27
1/07/2026	15.90	16.34	15.73	16.26	495,369	16.26
1/06/2026	15.48	15.85	15.36	15.79	441,629	15.79
1/05/2026	15.89	15.89	15.27	15.35	577,028	15.35
1/02/2026	15.86	16.01	15.45	15.68	896,181	15.68
12/31/2025	15.81	15.86	15.72	15.79	257,507	15.79
12/30/2025	15.93	16.04	15.77	15.80	308,396	15.80
12/29/2025	15.69	16.04	15.69	15.90	333,691	15.90
12/26/2025	15.67	15.74	15.49	15.72	258,321	15.72
12/24/2025	15.64	15.66	15.54	15.60	121,079	15.60
12/23/2025	15.64	15.83	15.58	15.66	293,689	15.66
12/22/2025	15.33	15.76	15.29	15.72	473,673	15.72
12/19/2025	15.32	15.44	15.22	15.23	696,106	15.23
12/18/2025	15.32	15.45	15.10	15.19	568,391	15.19
12/17/2025	15.72	15.72	15.02	15.21	540,639	15.21
12/16/2025	15.66	15.88	15.54	15.59	548,932	15.59
12/15/2025	15.67	15.86	15.58	15.75	479,202	15.75
12/12/2025	15.93	15.93	15.48	15.61	543,682	15.61
12/11/2025	16.09	16.15	15.88	15.93	490,634	15.93
12/10/2025	15.80	16.19	15.80	16.06	472,343	16.06
12/09/2025	15.74	15.91	15.68	15.82	505,914	15.82
12/08/2025	16.26	16.38	15.81	15.86	573,555	15.86
12/05/2025	16.31	16.31	15.86	16.13	613,388	16.13
12/04/2025	16.18	16.34	16.07	16.33	346,870	16.33
12/03/2025	15.95	16.40	15.91	16.14	515,587	16.14
12/02/2025	15.60	15.87	15.37	15.82	477,895	15.82
12/01/2025	15.26	15.53	15.22	15.53	976,327	15.53
11/28/2025	15.36	15.36	15.19	15.27	214,678	15.27
11/26/2025	15.30	15.44	15.21	15.27	399,085	15.27
11/25/2025	15.10	15.41	15.08	15.26	467,535	15.26
11/24/2025	14.60	15.16	14.54	15.14	561,602	15.14
11/21/2025	14.40	14.62	14.30	14.57	368,212	14.57
11/20/2025	14.90	15.00	14.24	14.29	454,518	14.29
11/19/2025	14.70	14.90	14.68	14.80	397,314	14.80
11/18/2025	14.66	14.93	14.54	14.87	641,305	14.87
11/17/2025	14.60	14.95	14.54	14.76	506,751	14.76
11/14/2025	14.57	14.77	14.34	14.61	464,271	14.61
11/13/2025	14.47	14.79	14.47	14.70	955,973	14.70
11/12/2025	14.15	14.57	14.04	14.46	488,543	14.46
11/11/2025	14.12	14.32	13.95	14.18	816,841	14.18
11/10/2025	13.42	14.04	13.42	14.00	604,913	14.00
11/07/2025	13.51	13.53	13.21	13.42	518,285	13.42
11/06/2025	13.30	13.73	13.20	13.50	479,265	13.50
11/05/2025	12.98	13.43	12.87	13.31	740,739	13.31
11/04/2025	12.69	13.04	12.25	12.99	1,074,921	12.99
11/03/2025	12.23	12.43	12.16	12.43	524,837	12.43
10/31/2025	12.07	12.38	11.91	12.22	428,841	12.22
10/30/2025	12.01	12.14	11.92	12.09	319,993	12.09
10/29/2025	11.97	12.21	11.93	12.07	361,885	12.07
10/28/2025	11.61	12.03	11.61	11.86	396,135	11.86
10/27/2025	11.45	11.69	11.45	11.54	392,377	11.54
10/24/2025	11.61	11.76	11.37	11.42	545,038	11.42
10/23/2025	11.56	11.70	11.51	11.63	351,758	11.63
10/22/2025	11.37	11.51	11.24	11.46	549,070	11.46
10/21/2025	11.24	11.35	11.08	11.27	420,178	11.27
10/20/2025	11.60	11.70	11.42	11.43	364,715	11.43
10/17/2025	11.41	11.70	11.37	11.58	347,162	11.58
10/16/2025	11.40	12.04	11.36	11.47	740,828	11.47
10/15/2025	11.18	11.40	11.06	11.37	531,300	11.37
10/14/2025	11.06	11.18	10.97	11.02	498,658	11.02
10/13/2025	11.07	11.37	11.04	11.26	506,044	11.26