Costamare Inc. (CMRE)
9.95
-0.23 (-2.26%)
At close: Mar 03, 2025, 3:59 PM
10.05
1.01%
Pre-market: Mar 04, 2025, 05:26 AM EST
CMRE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 10.26 | 10.39 | 9.95 | 9.98 | -0.20 | -1.96% | 601,065 |
| Feb 28, 2025 | 10.44 | 10.60 | 10.14 | 10.18 | -0.26 | -2.49% | 438,019 |
| Feb 27, 2025 | 10.27 | 10.53 | 10.05 | 10.44 | 0.14 | 1.36% | 655,100 |
| Feb 26, 2025 | 10.15 | 10.42 | 10.15 | 10.30 | 0.22 | 2.18% | 313,800 |
| Feb 25, 2025 | 10.28 | 10.47 | 10.08 | 10.08 | -0.20 | -1.95% | 388,100 |
| Feb 24, 2025 | 10.45 | 10.46 | 10.27 | 10.28 | -0.19 | -1.81% | 403,066 |
| Feb 21, 2025 | 10.58 | 10.60 | 10.42 | 10.47 | -0.06 | -0.57% | 363,036 |
| Feb 20, 2025 | 10.42 | 10.54 | 10.37 | 10.53 | 0.07 | 0.67% | 378,900 |
| Feb 19, 2025 | 10.57 | 10.58 | 10.38 | 10.46 | -0.15 | -1.41% | 381,400 |
| Feb 18, 2025 | 10.70 | 10.85 | 10.61 | 10.61 | -0.04 | -0.38% | 328,400 |
| Feb 14, 2025 | 10.61 | 10.69 | 10.40 | 10.65 | 0.11 | 1.04% | 459,316 |
| Feb 13, 2025 | 10.39 | 10.62 | 10.33 | 10.54 | 0.15 | 1.44% | 513,716 |
| Feb 12, 2025 | 10.39 | 10.49 | 10.33 | 10.39 | -0.12 | -1.14% | 474,100 |
| Feb 11, 2025 | 10.54 | 10.68 | 10.43 | 10.51 | -0.05 | -0.47% | 437,712 |
| Feb 10, 2025 | 10.55 | 10.66 | 10.44 | 10.56 | 0.02 | 0.19% | 448,910 |
| Feb 7, 2025 | 10.66 | 10.85 | 10.51 | 10.54 | -0.18 | -1.68% | 694,700 |
| Feb 6, 2025 | 11.39 | 11.51 | 10.62 | 10.72 | -0.74 | -6.46% | 1,336,300 |
| Feb 5, 2025 | 11.74 | 11.87 | 11.31 | 11.46 | -0.23 | -1.97% | 627,300 |
| Feb 4, 2025 | 11.55 | 11.98 | 11.54 | 11.69 | 0.26 | 2.27% | 375,210 |
| Feb 3, 2025 | 11.58 | 11.67 | 11.38 | 11.43 | -0.23 | -1.97% | 339,100 |
| Jan 31, 2025 | 11.74 | 11.87 | 11.54 | 11.66 | -0.15 | -1.27% | 343,500 |
| Jan 30, 2025 | 11.99 | 12.03 | 11.75 | 11.81 | -0.05 | -0.42% | 315,900 |
| Jan 29, 2025 | 11.68 | 11.89 | 11.62 | 11.86 | 0.26 | 2.24% | 325,000 |
| Jan 28, 2025 | 11.69 | 11.74 | 11.46 | 11.60 | -0.10 | -0.85% | 282,263 |
| Jan 27, 2025 | 11.82 | 12.05 | 11.65 | 11.70 | -0.11 | -0.93% | 338,846 |
| Jan 24, 2025 | 12.06 | 12.06 | 11.74 | 11.81 | -0.31 | -2.56% | 357,934 |
| Jan 23, 2025 | 12.16 | 12.35 | 12.03 | 12.12 | 0.05 | 0.41% | 363,310 |
| Jan 22, 2025 | 11.94 | 12.09 | 11.83 | 12.07 | 0.03 | 0.25% | 668,337 |
| Jan 21, 2025 | 12.17 | 12.20 | 11.93 | 12.04 | -0.25 | -2.03% | 370,137 |
| Jan 17, 2025 | 12.27 | 12.51 | 12.26 | 12.29 | -0.05 | -0.41% | 282,500 |
| Jan 16, 2025 | 12.72 | 12.77 | 12.29 | 12.34 | -0.41 | -3.22% | 259,600 |
| Jan 15, 2025 | 12.92 | 12.92 | 12.55 | 12.75 | -0.02 | -0.16% | 242,621 |
| Jan 14, 2025 | 12.70 | 12.80 | 12.59 | 12.77 | 0.10 | 0.79% | 322,424 |
| Jan 13, 2025 | 12.49 | 12.68 | 12.36 | 12.67 | 0.18 | 1.44% | 291,200 |
| Jan 10, 2025 | 12.63 | 12.70 | 12.36 | 12.49 | -0.11 | -0.87% | 377,139 |
| Jan 8, 2025 | 12.57 | 12.66 | 12.39 | 12.60 | -0.01 | -0.08% | 339,902 |
| Jan 7, 2025 | 12.53 | 12.71 | 12.48 | 12.61 | 0.27 | 2.19% | 331,453 |
| Jan 6, 2025 | 13.09 | 13.10 | 12.32 | 12.34 | -0.68 | -5.22% | 353,400 |
| Jan 3, 2025 | 13.48 | 13.48 | 12.93 | 13.02 | -0.48 | -3.56% | 289,500 |
| Jan 2, 2025 | 13.00 | 13.50 | 12.92 | 13.50 | 0.65 | 5.06% | 382,414 |
| Dec 31, 2024 | 12.67 | 12.96 | 12.67 | 12.85 | 0.10 | 0.78% | 260,300 |
| Dec 30, 2024 | 12.68 | 12.78 | 12.59 | 12.75 | -0.06 | -0.47% | 199,716 |
| Dec 27, 2024 | 12.80 | 12.93 | 12.73 | 12.81 | -0.09 | -0.70% | 240,500 |
| Dec 26, 2024 | 12.92 | 12.94 | 12.77 | 12.90 | -0.02 | -0.15% | 167,700 |
| Dec 24, 2024 | 12.93 | 13.02 | 12.83 | 12.92 | 0.10 | 0.78% | 189,018 |
| Dec 23, 2024 | 12.38 | 12.91 | 12.38 | 12.82 | 0.43 | 3.47% | 201,817 |
| Dec 20, 2024 | 12.29 | 12.63 | 12.17 | 12.39 | -0.03 | -0.24% | 423,700 |
| Dec 19, 2024 | 12.64 | 12.67 | 12.33 | 12.42 | -0.09 | -0.72% | 178,947 |
| Dec 18, 2024 | 12.63 | 12.87 | 12.43 | 12.51 | -0.12 | -0.95% | 226,524 |
| Dec 17, 2024 | 12.49 | 12.71 | 12.38 | 12.63 | -0.06 | -0.47% | 336,300 |