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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	26.7	26.7	26.7	26.85	26.7	2,844
November 20, 2025	26.98	26.72	26.72	27.05	26.72	2,967
November 19, 2025	27.13	26.91	26.91	27.24	26.91	3,346
November 18, 2025	27.05	27.13	27.13	27.16	27	1,035
November 17, 2025	27.25	27.15	27.15	27.3	27.13	2,677
November 14, 2025	27.28	27.28	27.28	27.3	27.28	2,297
November 13, 2025	27.22	27.18	27.18	27.3	27.11	4,928
November 12, 2025	26.94	27.3	27.3	27.3	26.94	1,460
November 11, 2025	27.1	27.05	27.05	27.15	26.93	4,715
November 10, 2025	27.18	27.24	27.24	27.24	26.91	4,715
November 07, 2025	27.01	27.14	27.14	27.2	27.01	1,747
November 06, 2025	26.97	26.97	26.97	26.97	26.97	160
November 05, 2025	27.18	27.18	27.18	27.18	27.18	61
November 04, 2025	27.06	27.18	27.18	27.25	27.06	1,794
November 03, 2025	26.85	27.11	27.11	27.11	26.85	2,872
October 31, 2025	27.05	27.2	27.2	27.2	26.96	1,410
October 30, 2025	27.27	27.2	27.2	27.7	27.02	2,825
October 29, 2025	27.25	27.25	27.25	27.25	27.25	401
October 28, 2025	27.55	27.39	27.39	27.79	27.07	10,183
October 27, 2025	27.1	27.46	27.46	27.75	27.1	1,865
October 24, 2025	26.83	26.98	26.98	26.98	26.83	345
October 23, 2025	27.25	26.83	26.83	27.25	26.71	2,188
October 22, 2025	27.22	27.22	27.22	27.22	27.22	109
October 21, 2025	26.87	27.22	27.22	27.35	26.72	4,807
October 20, 2025	27.27	27	27	27.27	26.94	1,731
October 17, 2025	27.09	27.35	27.35	27.35	27.04	7,173
October 16, 2025	26.7	27.05	27.05	27.52	26.7	7,173
October 15, 2025	26.97	26.85	26.85	27	26.85	1,768
October 14, 2025	27.19	27.01	27.01	27.3	26.9	5,950
October 13, 2025	27.21	27.34	26.79	27.47	27.05	5,319
October 10, 2025	27.85	27.44	26.89	27.85	27.44	1,125
October 09, 2025	27.67	27.71	27.16	27.9	27.67	3,400
October 08, 2025	27.8	27.71	27.16	27.8	27.71	763
October 07, 2025	28.09	27.71	27.16	28.09	27.7	8,124
October 06, 2025	27.85	28	27.44	28.19	27.85	4,900
October 03, 2025	27.8	27.96	27.4	28	27.8	10,440
October 02, 2025	27.46	27.45	27.45	27.46	27.45	4,114
October 01, 2025	27.48	27.27	27.27	27.51	27.27	3,148
September 30, 2025	27.49	27.29	27.29	27.49	27.29	1,574
September 29, 2025	27.42	27.39	27.39	27.71	27.31	2,287
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

Costamare Inc. (CMRE-PD) NYSE