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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.2	28.06	28.06	28.2	28.05	1,476
February 19, 2026	28.2	28.2	28.2	28.2	28.2	1,119
February 18, 2026	28	28.07	28.07	28.2	28	3,359
February 17, 2026	28	28	28	28	28	6,242
February 13, 2026	28.11	28.18	28.18	28.18	28.09	2,340
February 12, 2026	28	28.1	28.1	28.1	27.96	11,047
February 11, 2026	27.78	27.8	27.8	27.97	27.78	5,281
February 10, 2026	27.81	27.81	27.81	27.81	27.81	137
February 09, 2026	27.87	27.55	27.55	27.87	27.41	6,752
February 06, 2026	27.94	27.68	27.68	28	27.35	3,601
February 05, 2026	27.62	27.62	27.62	27.7	27.62	3,884
February 04, 2026	27.65	27.73	27.73	27.75	27.65	1,777
February 03, 2026	28	27.98	27.98	28	27.98	714
February 02, 2026	27.83	27.69	27.69	27.9	27.69	1,200
January 30, 2026	28	27.65	27.65	28	27.5	4,385
January 29, 2026	27.78	28	28	28	27.55	3,836
January 28, 2026	27.35	27.54	27.54	27.55	27.35	1,305
January 27, 2026	27.55	27.56	27.56	27.56	27.42	8,598
January 26, 2026	27.7	27.59	27.59	27.7	27.3	2,741
January 23, 2026	27.71	27.81	27.81	27.91	27.71	1,978
January 22, 2026	27.57	27.74	27.74	27.75	27.42	1,918
January 21, 2026	27.6	27.62	27.62	27.8	27.58	6,575
January 20, 2026	27.9	27.5	27.5	28	27.5	4,248
January 16, 2026	27.98	27.76	27.76	28.15	27.66	7,102
January 15, 2026	27.97	27.85	27.85	27.97	27.6	5,734
January 14, 2026	27.79	27.74	27.74	27.79	27.55	7,099
January 13, 2026	27.6	27.98	27.43	28.27	27.6	8,195
January 12, 2026	27.93	27.78	27.23	28	27.63	1,251
January 09, 2026	28	28.02	28.02	28.02	27.94	5,648
January 08, 2026	27.5	28	28	28	27.21	20,150
January 07, 2026	27.42	27.54	27.54	27.54	27.42	1,563
January 06, 2026	27.68	27.68	27.68	27.68	27.68	241
January 05, 2026	27.83	27.83	27.83	27.89	27.83	2,420
January 02, 2026	27.81	27.83	27.83	27.83	27.81	1,110
December 31, 2025	27.65	27.65	27.65	27.65	27.65	206
December 30, 2025	27.11	27.68	27.68	27.69	27.11	586
December 29, 2025	27.96	27.84	27.84	27.96	27.56	943
December 26, 2025	27.53	27.53	27.53	27.53	27.36	723
December 24, 2025	27.75	27.75	27.75	27.75	27.75	93
December 23, 2025	27.76	27.75	27.75	27.86	27.7	1,186
December 22, 2025	27.44	27.72	27.72	28.04	27.44	8,575
December 19, 2025	27.3	27.37	27.37	27.38	27.3	607
December 18, 2025	27.4	27.31	27.31	27.4	27.31	1,262
December 17, 2025	27.5	27.5	27.5	27.5	27.5	161
December 16, 2025	27.5	27.5	27.5	27.5	27.49	1,352
December 15, 2025	27.19	27.5	27.5	27.5	27.19	1,572
December 12, 2025	27.21	27.23	27.23	27.51	27.21	951
December 11, 2025	27.34	27.35	27.35	27.45	27.11	2,363
December 10, 2025	27.25	27.41	27.41	27.41	27.16	1,616
December 09, 2025	27.3	27.11	27.11	27.3	27	3,739
December 08, 2025	27.27	27.26	27.26	27.5	27.26	2,161
December 05, 2025	27	27.25	27.25	27.46	27	2,034
December 04, 2025	27.41	27.5	27.5	27.72	27.34	2,265
December 03, 2025	27.03	27.85	27.85	27.85	27	2,713
December 02, 2025	27.6	27.1	27.1	27.6	27.07	1,665
December 01, 2025	27.04	27	27	27.04	27	571
November 28, 2025	27.28	27.23	27.23	27.28	27.23	934
November 26, 2025	26.8	26.94	26.94	26.94	26.8	871
November 25, 2025	27.01	27.1	27.1	27.1	26.72	1,784
November 24, 2025	26.8	27.22	27.22	27.22	26.75	3,795

Costamare Inc. (CMRE-PD) NYSE