Costamare Inc. (CMRE)
NYSE: CMRE
· Real-Time Price · USD
12.09
0.14 (1.17%)
At close: Sep 05, 2025, 3:59 PM
12.08
-0.04%
After-hours: Sep 05, 2025, 04:32 PM EDT
CMRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 11.91 | 12.12 | 11.75 | 11.95 | 11.95 | 0.42% | 587,680 |
| 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 |
| Aug 26, 2025 | 11.70 | 11.84 | 11.64 | 11.82 | 11.82 | 0.51% | 434,858 |
| Aug 25, 2025 | 11.72 | 11.89 | 11.69 | 11.76 | 11.76 | 0.17% | 492,848 |
| Aug 22, 2025 | 11.43 | 11.81 | 11.39 | 11.74 | 11.74 | 3.25% | 519,116 |
| Aug 21, 2025 | 11.14 | 11.44 | 10.95 | 11.37 | 11.37 | 2.25% | 510,130 |
| Aug 20, 2025 | 11.05 | 11.25 | 11.01 | 11.12 | 11.12 | 0.45% | 444,300 |
| Aug 19, 2025 | 11.26 | 11.32 | 10.94 | 11.07 | 11.07 | -1.86% | 530,521 |
| Aug 18, 2025 | 11.13 | 11.29 | 11.06 | 11.28 | 11.28 | 1.53% | 541,000 |
| Aug 15, 2025 | 11.19 | 11.31 | 11.11 | 11.11 | 11.11 | -0.80% | 507,300 |
| Aug 14, 2025 | 11.12 | 11.27 | 11.04 | 11.20 | 11.20 | 0.00% | 532,900 |
| 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 |