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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Costamare Inc. (CMRE-PD) NYSE