Costamare Inc. (CMRE)
NYSE: CMRE
· Real-Time Price · USD
12.71
0.02 (0.16%)
At close: Sep 25, 2025, 3:59 PM
12.90
1.53%
After-hours: Sep 25, 2025, 06:59 PM EDT
CMRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 12.43 | 12.83 | 12.43 | 12.69 | 12.69 | 2.34% | 505,458 |
| Sep 23, 2025 | 12.33 | 12.58 | 12.33 | 12.40 | 12.40 | 1.47% | 329,900 |
| Sep 22, 2025 | 12.20 | 12.34 | 12.16 | 12.22 | 12.22 | -0.49% | 343,759 |
| Sep 19, 2025 | 12.55 | 12.55 | 12.18 | 12.28 | 12.28 | -3.53% | 738,117 |
| Sep 18, 2025 | 12.60 | 12.75 | 12.60 | 12.73 | 12.73 | 0.87% | 341,025 |
| Sep 17, 2025 | 12.25 | 12.73 | 12.20 | 12.62 | 12.62 | 2.35% | 350,411 |
| Sep 16, 2025 | 12.60 | 12.61 | 12.30 | 12.33 | 12.33 | -2.14% | 391,726 |
| Sep 15, 2025 | 12.35 | 12.68 | 12.35 | 12.60 | 12.60 | 2.44% | 365,900 |
| Sep 12, 2025 | 12.26 | 12.38 | 12.24 | 12.30 | 12.30 | 0.49% | 270,900 |
| Sep 11, 2025 | 12.06 | 12.27 | 12.00 | 12.24 | 12.24 | 1.07% | 387,844 |
| Sep 10, 2025 | 12.25 | 12.31 | 12.03 | 12.11 | 12.11 | -1.54% | 317,700 |
| Sep 9, 2025 | 12.22 | 12.33 | 12.10 | 12.30 | 12.30 | 0.65% | 444,744 |
| Sep 8, 2025 | 12.16 | 12.30 | 12.06 | 12.22 | 12.22 | 1.16% | 416,100 |
| Sep 5, 2025 | 11.91 | 12.11 | 11.81 | 12.08 | 12.08 | 1.09% | 405,500 |
| Sep 4, 2025 | 11.91 | 12.12 | 11.75 | 11.95 | 11.95 | 0.42% | 587,730 |
| Sep 3, 2025 | 11.52 | 11.90 | 11.52 | 11.90 | 11.90 | 3.03% | 378,045 |
| Sep 2, 2025 | 11.35 | 11.63 | 11.26 | 11.55 | 11.55 | 0.96% | 485,100 |
| Aug 29, 2025 | 11.53 | 11.65 | 11.33 | 11.44 | 11.44 | -1.12% | 367,100 |
| Aug 28, 2025 | 11.76 | 11.76 | 11.51 | 11.57 | 11.57 | -1.36% | 334,107 |
| Aug 27, 2025 | 11.75 | 11.81 | 11.65 | 11.73 | 11.73 | -0.76% | 756,300 |