Costamare Bulkers Ltd (CMDB)
NYSE: CMDB
· Real-Time Price · USD
9.27
0.00 (0.00%)
At close: Aug 19, 2025, 9:38 AM
CMDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 8.90 | 9.41 | 8.90 | 9.27 | 9.27 | 4.04% | 111,720 |
| Aug 15, 2025 | 9.12 | 9.18 | 8.90 | 8.91 | 8.91 | -1.76% | 95,835 |
| Aug 14, 2025 | 9.50 | 9.52 | 8.94 | 9.07 | 9.07 | -5.42% | 125,600 |
| Aug 13, 2025 | 9.64 | 9.65 | 9.55 | 9.59 | 9.59 | 0.84% | 93,731 |
| Aug 12, 2025 | 9.20 | 9.61 | 9.20 | 9.51 | 9.51 | 3.03% | 146,000 |
| Aug 11, 2025 | 9.25 | 9.42 | 9.17 | 9.23 | 9.23 | 0.11% | 85,015 |
| Aug 8, 2025 | 9.75 | 9.85 | 9.18 | 9.22 | 9.22 | -5.44% | 147,200 |
| Aug 7, 2025 | 9.75 | 9.99 | 9.75 | 9.75 | 9.75 | -0.41% | 82,000 |
| Aug 6, 2025 | 9.90 | 9.90 | 9.67 | 9.79 | 9.79 | -1.41% | 85,427 |
| Aug 5, 2025 | 9.69 | 10.07 | 9.62 | 9.93 | 9.93 | 1.53% | 95,100 |
| Aug 4, 2025 | 9.09 | 9.95 | 9.09 | 9.78 | 9.78 | 6.30% | 99,600 |
| Aug 1, 2025 | 8.91 | 9.23 | 8.91 | 9.20 | 9.20 | 2.22% | 81,400 |
| Jul 31, 2025 | 9.01 | 9.19 | 8.81 | 9.00 | 9.00 | -1.32% | 246,803 |
| Jul 30, 2025 | 9.08 | 9.32 | 9.06 | 9.12 | 9.12 | 0.22% | 50,203 |
| Jul 29, 2025 | 9.16 | 9.23 | 9.06 | 9.10 | 9.10 | -0.76% | 47,700 |
| Jul 28, 2025 | 9.15 | 9.33 | 9.15 | 9.17 | 9.17 | -0.22% | 65,700 |
| Jul 25, 2025 | 9.30 | 9.38 | 9.14 | 9.19 | 9.19 | -1.08% | 39,000 |
| Jul 24, 2025 | 9.48 | 9.59 | 9.27 | 9.29 | 9.29 | -3.33% | 41,712 |
| Jul 23, 2025 | 9.42 | 9.62 | 9.42 | 9.61 | 9.61 | 2.78% | 50,200 |
| Jul 22, 2025 | 9.20 | 9.57 | 9.20 | 9.35 | 9.35 | 1.63% | 69,600 |