Costamare Bulkers Ltd (CMDB)
NYSE: CMDB
· Real-Time Price · USD
14.50
1.79 (14.13%)
At close: Sep 29, 2025, 3:59 PM
14.60
0.69%
After-hours: Sep 29, 2025, 06:16 PM EDT
CMDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 12.70 | 14.97 | 12.70 | 14.50 | 14.50 | 14.08% | 305,781 |
| Sep 26, 2025 | 12.57 | 12.77 | 12.43 | 12.71 | 12.71 | -0.24% | 44,612 |
| Sep 25, 2025 | 12.48 | 12.85 | 12.48 | 12.74 | 12.74 | -0.08% | 51,300 |
| Sep 24, 2025 | 12.47 | 12.80 | 12.47 | 12.75 | 12.75 | 1.27% | 64,016 |
| Sep 23, 2025 | 12.20 | 12.72 | 12.20 | 12.59 | 12.59 | 3.20% | 81,927 |
| Sep 22, 2025 | 11.72 | 12.21 | 11.70 | 12.20 | 12.20 | 3.65% | 49,300 |
| Sep 19, 2025 | 12.31 | 12.31 | 11.77 | 11.77 | 11.77 | -4.62% | 118,206 |
| Sep 18, 2025 | 12.16 | 12.39 | 12.06 | 12.34 | 12.34 | 2.66% | 56,800 |
| Sep 17, 2025 | 11.92 | 12.45 | 11.92 | 12.02 | 12.02 | -0.25% | 75,800 |
| Sep 16, 2025 | 12.38 | 12.42 | 12.03 | 12.05 | 12.05 | -1.95% | 52,845 |
| Sep 15, 2025 | 12.01 | 12.29 | 12.00 | 12.29 | 12.29 | 2.42% | 53,300 |
| Sep 12, 2025 | 12.15 | 12.31 | 11.98 | 12.00 | 12.00 | -1.48% | 68,500 |
| Sep 11, 2025 | 11.80 | 12.32 | 11.77 | 12.18 | 12.18 | 3.48% | 154,200 |
| Sep 10, 2025 | 11.51 | 11.84 | 11.51 | 11.77 | 11.77 | 0.68% | 91,605 |
| Sep 9, 2025 | 11.20 | 11.75 | 11.20 | 11.69 | 11.69 | 4.75% | 132,641 |
| Sep 8, 2025 | 10.54 | 11.19 | 10.54 | 11.16 | 11.16 | 4.99% | 100,847 |
| Sep 5, 2025 | 10.45 | 10.68 | 10.39 | 10.63 | 10.63 | 2.02% | 133,100 |
| Sep 4, 2025 | 10.30 | 10.45 | 10.30 | 10.42 | 10.42 | 2.06% | 53,822 |
| Sep 3, 2025 | 10.02 | 10.28 | 10.02 | 10.21 | 10.21 | 1.19% | 98,839 |
| Sep 2, 2025 | 10.56 | 10.74 | 10.08 | 10.09 | 10.09 | -4.45% | 90,004 |