Costamare Inc. - CMRE-PC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.8	26.9	26.9	26.94	26.8	2,568
February 19, 2026	26.52	26.82	26.82	27.08	26.52	7,576
February 18, 2026	26.63	26.68	26.68	26.72	26.53	790
February 17, 2026	26.67	26.72	26.72	26.72	26.63	1,895
February 13, 2026	26.72	26.72	26.72	26.72	26.72	208
February 12, 2026	26.78	26.81	26.81	26.82	26.72	1,340
February 11, 2026	26.65	26.68	26.68	26.72	26.65	937
February 10, 2026	26.7	26.73	26.73	26.73	26.7	580
February 09, 2026	26.95	26.68	26.68	26.95	26.68	1,158
February 06, 2026	26.61	26.68	26.68	26.68	26.61	491
February 05, 2026	26.54	26.71	26.71	26.71	26.53	2,438
February 04, 2026	26.7	26.7	26.7	26.71	26.49	1,983
February 03, 2026	26.8	26.7	26.7	26.8	26.5	3,487
February 02, 2026	26.58	26.75	26.75	26.99	26.58	3,793
January 30, 2026	26.46	26.67	26.67	26.89	26.46	4,299
January 29, 2026	26.64	26.64	26.64	26.64	26.64	1,117
January 28, 2026	26.7	26.64	26.64	26.85	26.56	1,066
January 27, 2026	26.45	26.93	26.93	26.93	26.45	792
January 26, 2026	26.83	26.77	26.77	26.87	26.69	6,714
January 23, 2026	26.5	26.57	26.57	26.99	26.5	3,525
January 22, 2026	26.73	26.5	26.5	26.99	26.45	4,712
January 21, 2026	26.47	26.51	26.51	26.64	26.4	7,865
January 20, 2026	26.74	26.5	26.5	26.84	26.5	3,394
January 16, 2026	26.9	26.5	26.5	26.9	26.5	1,762
January 15, 2026	26.83	26.75	26.75	26.83	26.5	1,201
January 14, 2026	26.89	26.71	26.71	26.89	26.6	2,407
January 13, 2026	27	27.33	27.33	27.34	27	1,479
January 12, 2026	27.23	27.04	27.04	27.23	27.02	3,123
January 09, 2026	27	27.12	27.12	27.12	27	1,302
January 08, 2026	26.95	27.07	27.07	27.18	26.95	5,985
January 07, 2026	26.96	26.8	26.8	26.96	26.8	623
January 06, 2026	26.78	27.03	27.03	27.18	26.78	2,081
January 05, 2026	26.8	26.88	26.88	27	26.75	6,345
January 02, 2026	26.59	26.85	26.85	26.9	26.59	475
December 31, 2025	26.89	26.87	26.87	26.9	26.61	2,001
December 30, 2025	26.55	26.79	26.79	26.79	26.55	993
December 29, 2025	26.58	26.46	26.46	27	26.46	12,423
December 26, 2025	26.51	26.5	26.5	26.6	26.47	3,877
December 24, 2025	26.47	26.71	26.71	26.73	26.46	1,471
December 23, 2025	26.46	26.53	26.53	26.53	26.45	866
December 22, 2025	26.62	26.44	26.44	26.66	26.43	5,670
December 19, 2025	26.73	26.46	26.46	26.73	26.42	7,550
December 18, 2025	26.61	26.81	26.81	26.81	26.61	4,656
December 17, 2025	26.64	26.64	26.64	26.64	26.64	735
December 16, 2025	26.71	26.64	26.64	26.71	26.63	2,117
December 15, 2025	26.61	26.64	26.64	26.7	26.6	1,350
December 12, 2025	26.58	26.66	26.66	26.69	26.58	7,001
December 11, 2025	26.58	26.67	26.67	26.67	26.58	3,435
December 10, 2025	26.52	26.73	26.73	26.73	26.52	1,614
December 09, 2025	26.63	26.63	26.63	26.63	26.57	3,022
December 08, 2025	26.57	26.72	26.72	26.72	26.52	2,093
December 05, 2025	26.65	26.7	26.7	26.7	26.57	2,580
December 04, 2025	26.62	26.67	26.67	26.69	26.5	3,692
December 03, 2025	26.57	26.68	26.68	26.68	26.57	2,001
December 02, 2025	26.68	26.61	26.61	26.68	26.59	2,615
December 01, 2025	26.68	26.62	26.62	26.68	26.58	2,357
November 28, 2025	26.66	26.65	26.65	26.67	26.65	1,257
November 26, 2025	26.52	26.63	26.63	26.68	26.52	2,689
November 25, 2025	26.59	26.59	26.59	26.59	26.5	2,582
November 24, 2025	26.51	26.57	26.57	26.59	26.51	4,562

Costamare Inc. (CMRE-PC) NYSE