Costamare Inc. (CMRE)
NYSE: CMRE
· Real-Time Price · USD
11.21
0.01 (0.09%)
At close: Aug 15, 2025, 2:57 PM
CMRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.12 | 11.27 | 11.04 | 11.20 | 11.20 | 0.00% | 532,852 |
| Aug 13, 2025 | 10.92 | 11.30 | 10.91 | 11.20 | 11.20 | 3.04% | 713,900 |
| Aug 12, 2025 | 10.69 | 11.06 | 10.69 | 10.87 | 10.87 | 2.16% | 549,613 |
| Aug 11, 2025 | 10.60 | 10.74 | 10.48 | 10.64 | 10.64 | -0.19% | 447,533 |
| Aug 8, 2025 | 10.86 | 10.93 | 10.56 | 10.66 | 10.66 | -1.30% | 479,904 |
| Aug 7, 2025 | 11.06 | 11.07 | 10.69 | 10.80 | 10.80 | -2.26% | 482,248 |
| Aug 6, 2025 | 10.95 | 11.25 | 10.94 | 11.05 | 11.05 | 0.45% | 644,900 |
| Aug 5, 2025 | 10.33 | 11.12 | 10.31 | 11.00 | 11.00 | 4.56% | 1,040,565 |
| Aug 4, 2025 | 10.25 | 10.54 | 10.16 | 10.52 | 10.52 | 2.33% | 670,030 |
| Aug 1, 2025 | 9.97 | 10.35 | 9.77 | 10.28 | 10.28 | 1.88% | 799,826 |
| Jul 31, 2025 | 9.75 | 10.26 | 9.71 | 10.09 | 10.09 | 5.65% | 1,336,172 |
| Jul 30, 2025 | 9.65 | 9.75 | 9.38 | 9.55 | 9.55 | -2.05% | 589,500 |
| Jul 29, 2025 | 9.63 | 9.79 | 9.51 | 9.75 | 9.75 | 1.35% | 464,312 |
| Jul 28, 2025 | 9.55 | 9.62 | 9.43 | 9.62 | 9.62 | -0.10% | 367,736 |
| Jul 25, 2025 | 9.77 | 9.85 | 9.55 | 9.63 | 9.63 | -1.63% | 401,805 |
| Jul 24, 2025 | 9.76 | 9.84 | 9.70 | 9.79 | 9.79 | -0.41% | 483,100 |
| Jul 23, 2025 | 9.40 | 9.84 | 9.37 | 9.83 | 9.83 | 5.13% | 460,600 |
| Jul 22, 2025 | 9.16 | 9.41 | 9.16 | 9.35 | 9.35 | 2.30% | 426,700 |
| Jul 21, 2025 | 9.41 | 9.48 | 9.14 | 9.14 | 9.14 | -4.79% | 513,425 |
| Jul 18, 2025 | 9.59 | 9.66 | 9.48 | 9.60 | 9.48 | 0.52% | 523,867 |