Costamare Bulkers Ltd (CMDB)
NYSE: CMDB
· Real-Time Price · USD
11.45
0.29 (2.60%)
At close: Sep 09, 2025, 9:40 AM
CMDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 10.54 | 11.19 | 10.54 | 11.16 | 11.16 | 4.99% | 89,325 |
| 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 |
| Aug 29, 2025 | 10.50 | 10.61 | 10.42 | 10.56 | 10.56 | 0.09% | 80,700 |
| Aug 28, 2025 | 10.35 | 10.72 | 10.25 | 10.55 | 10.55 | 3.13% | 97,900 |
| Aug 27, 2025 | 10.05 | 10.25 | 10.05 | 10.23 | 10.23 | 1.19% | 118,829 |
| Aug 26, 2025 | 10.03 | 10.26 | 10.03 | 10.11 | 10.11 | 0.30% | 77,725 |
| Aug 25, 2025 | 9.62 | 10.24 | 9.62 | 10.08 | 10.08 | 4.89% | 123,800 |
| Aug 22, 2025 | 9.22 | 9.66 | 9.22 | 9.61 | 9.61 | 4.46% | 94,600 |
| Aug 21, 2025 | 9.14 | 9.35 | 9.13 | 9.20 | 9.20 | 0.44% | 56,800 |
| Aug 20, 2025 | 9.14 | 9.30 | 9.09 | 9.16 | 9.16 | 0.33% | 112,200 |
| Aug 19, 2025 | 9.33 | 9.46 | 9.10 | 9.13 | 9.13 | -1.51% | 77,024 |
| Aug 18, 2025 | 8.90 | 9.41 | 8.90 | 9.27 | 9.27 | 4.04% | 112,200 |
| 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 |