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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Costamare Inc. (CMRE-PD) NYSE