Costamare Inc. - CMRE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	15.64	15.66	15.66	15.83	15.58	293,700
December 22, 2025	15.33	15.72	15.72	15.76	15.29	473,723
December 19, 2025	15.32	15.23	15.23	15.44	15.22	696,106
December 18, 2025	15.32	15.19	15.19	15.45	15.1	568,391
December 17, 2025	15.72	15.21	15.21	15.72	15.02	540,639
December 16, 2025	15.66	15.59	15.59	15.88	15.54	549,600
December 15, 2025	15.67	15.75	15.75	15.86	15.58	479,202
December 12, 2025	15.93	15.61	15.61	15.93	15.48	543,682
December 11, 2025	16.09	15.93	15.93	16.15	15.88	490,634
December 10, 2025	15.8	16.06	16.06	16.19	15.8	472,368
December 09, 2025	15.74	15.82	15.82	15.91	15.68	505,914
December 08, 2025	16.26	15.86	15.86	16.38	15.81	573,653
December 05, 2025	16.31	16.13	16.13	16.31	15.86	613,400
December 04, 2025	16.18	16.33	16.33	16.34	16.07	346,860
December 03, 2025	15.95	16.14	16.14	16.4	15.91	515,600
December 02, 2025	15.6	15.82	15.82	15.87	15.37	477,900
December 01, 2025	15.26	15.53	15.53	15.53	15.22	976,400
November 28, 2025	15.36	15.27	15.27	15.36	15.19	214,700
November 26, 2025	15.3	15.27	15.27	15.44	15.21	399,100
November 25, 2025	15.1	15.26	15.26	15.42	15.08	467,535
November 24, 2025	14.6	15.14	15.14	15.16	14.54	563,800
November 21, 2025	14.4	14.57	14.57	14.62	14.3	368,212
November 20, 2025	14.9	14.29	14.29	15	14.24	456,043
November 19, 2025	14.7	14.8	14.8	14.9	14.68	397,324
November 18, 2025	14.66	14.87	14.87	14.93	14.54	641,304
November 17, 2025	14.6	14.76	14.76	14.95	14.54	506,800
November 14, 2025	14.57	14.61	14.61	14.77	14.34	464,271
November 13, 2025	14.47	14.7	14.7	14.79	14.47	956,000
November 12, 2025	14.15	14.46	14.46	14.57	14.04	488,593
November 11, 2025	14.12	14.18	14.18	14.32	13.95	816,841
November 10, 2025	13.42	14	14	14.04	13.42	604,913
November 07, 2025	13.51	13.42	13.42	13.53	13.21	518,300
November 06, 2025	13.3	13.5	13.5	13.73	13.2	482,300
November 05, 2025	12.98	13.31	13.31	13.43	12.87	741,739
November 04, 2025	12.69	12.99	12.99	13.04	12.25	1.07M
November 03, 2025	12.23	12.43	12.43	12.43	12.17	524,877
October 31, 2025	12.07	12.22	12.22	12.38	11.92	428,841
October 30, 2025	12.01	12.09	12.09	12.15	11.92	322,100
October 29, 2025	11.97	12.07	12.07	12.21	11.93	361,900
October 28, 2025	11.61	11.86	11.86	12.03	11.61	396,135
October 27, 2025	11.45	11.54	11.54	11.69	11.45	392,377
October 24, 2025	11.61	11.42	11.42	11.76	11.37	545,038
October 23, 2025	11.56	11.63	11.63	11.7	11.51	349,494
October 22, 2025	11.37	11.46	11.46	11.51	11.24	549,100
October 21, 2025	11.24	11.27	11.27	11.35	11.08	420,200
October 20, 2025	11.6	11.43	11.43	11.7	11.42	364,715
October 17, 2025	11.41	11.58	11.58	11.7	11.37	347,162
October 16, 2025	11.4	11.47	11.47	12.04	11.36	740,828
October 15, 2025	11.18	11.37	11.37	11.4	11.06	531,300
October 14, 2025	11.06	11.02	11.02	11.18	10.97	498,737
October 13, 2025	11.07	11.26	11.26	11.37	11.04	506,044
October 10, 2025	11.2	10.87	10.87	11.38	10.84	565,325
October 09, 2025	11.23	11.19	11.19	11.31	11.11	604,500
October 08, 2025	11.51	11.18	11.18	11.51	11.17	592,400
October 07, 2025	11.71	11.51	11.51	11.84	11.43	529,908
October 06, 2025	11.9	11.76	11.76	11.97	11.72	427,642
October 03, 2025	11.93	11.93	11.93	12.01	11.84	334,510
October 02, 2025	12.18	11.94	11.94	12.2	11.88	468,932
October 01, 2025	11.83	12.12	12.12	12.22	11.75	402,160
September 30, 2025	12.15	11.91	11.91	12.34	11.81	545,053

Costamare Inc. (CMRE) NYSE