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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	27.4	27.22	27.22	27.42	27.22	554
September 25, 2025	27.04	27.18	27.18	27.59	27.04	5,962
September 24, 2025	27.22	27.25	27.25	27.25	27.01	1,425
September 23, 2025	27.14	27.12	27.12	27.2	27.12	1,559
September 22, 2025	27.5	27.33	27.33	27.5	27.33	1,698
September 19, 2025	27.32	27.21	27.21	27.4	27.12	1,698
September 18, 2025	27.31	27.26	27.26	27.31	27.06	832
September 17, 2025	27.11	27.23	27.23	27.38	27.06	2,576
September 16, 2025	27.33	27.24	27.24	27.33	27.24	722
September 15, 2025	27.38	27.15	27.15	27.51	27.15	3,343
September 12, 2025	27.41	27.25	27.25	27.49	27.25	7,220
September 11, 2025	27.63	27.52	27.52	27.72	27.38	3,472
September 10, 2025	27.3	27.5	27.5	27.5	27.3	4,364
September 09, 2025	27.07	27.36	27.36	27.48	27.07	4,095
September 08, 2025	27.15	27.12	27.12	27.28	27.12	1,467
September 05, 2025	27.26	27.27	27.27	27.33	27.1	2,907
September 04, 2025	27.05	27.1	27.1	27.17	27.05	921
September 03, 2025	27.15	27.11	27.11	27.21	27.11	2,281
September 02, 2025	27.18	27.23	27.23	27.25	27.03	2,743
August 29, 2025	27.03	27.26	27.26	27.42	27.03	6,094
August 28, 2025	27.37	27.11	27.11	27.38	27.11	3,588
August 27, 2025	27.49	27.14	27.14	27.49	26.87	5,963
August 26, 2025	26.8	26.95	26.95	27	26.8	11,670
August 25, 2025	26.88	26.8	26.8	26.88	26.8	2,141
August 22, 2025	26.63	26.9	26.9	26.9	26.6	4,405
August 21, 2025	26.79	26.8	26.8	26.8	26.78	2,099
August 20, 2025	26.62	26.75	26.75	26.75	26.6	566
August 19, 2025	26.73	26.72	26.72	26.79	26.5	2,371
August 18, 2025	26.65	26.69	26.69	26.73	26.61	1,973
August 15, 2025	26.9	26.7	26.7	26.9	26.7	577
August 14, 2025	26.87	26.8	26.8	26.87	26.78	1,661
August 13, 2025	26.81	26.78	26.78	26.81	26.78	892
August 12, 2025	26.86	26.87	26.87	26.87	26.65	2,095
August 11, 2025	26.62	26.81	26.81	26.84	26.62	3,793
August 08, 2025	26.6	26.72	26.72	26.8	26.6	4,535
August 07, 2025	26.7	26.73	26.73	26.78	26.7	1,182
August 06, 2025	26.69	26.67	26.67	26.88	26.67	504
August 05, 2025	26.51	26.51	26.51	26.51	26.51	733
August 04, 2025	26.66	26.61	26.61	26.79	26.61	5,131
August 01, 2025	26.4	26.7	26.7	26.75	26.4	7,172
July 31, 2025	26.57	26.7	26.7	26.9	26.5	9,209
July 30, 2025	26.57	26.57	26.57	26.57	26.57	780
July 29, 2025	26.67	26.57	26.57	26.67	26.57	962
July 28, 2025	26.35	26.59	26.59	26.59	26.35	4,507
July 25, 2025	26.36	26.5	26.5	26.53	26.36	4,076
July 24, 2025	26.56	26.52	26.52	26.65	26.27	9,127
July 23, 2025	26.56	26.56	26.56	26.58	26.25	6,587
July 22, 2025	26.61	26.65	26.65	26.68	26.61	2,349
July 21, 2025	26.47	26.59	26.59	26.7	26.45	1,756
July 18, 2025	26.78	26.6	26.6	26.78	26.43	5,312
July 17, 2025	26.8	26.75	26.75	26.85	26.7	3,421
July 16, 2025	26.39	26.95	26.95	26.95	26.39	2,248
July 15, 2025	26.39	26.39	26.39	26.39	26.21	4,066
July 14, 2025	26.32	26.39	26.39	26.39	26.22	6,384
July 11, 2025	26.68	26.95	26.4	26.95	26.65	5,332
July 10, 2025	26.3	26.46	25.92	26.46	26.3	2,244
July 09, 2025	26.42	26.41	26.41	26.42	26.1	5,886
July 08, 2025	26.44	26.39	26.39	26.5	26.39	5,175
July 07, 2025	26.27	26.31	26.31	26.5	26.21	8,531
July 03, 2025	26.35	26.35	26.35	26.48	26.32	2,368

Costamare Inc. (CMRE-PD) NYSE