Costamare Inc. - CMRE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	12.58	12.29	12.29	12.58	12.23	502,912
September 26, 2025	12.85	12.5	12.5	12.91	12.45	682,517
September 25, 2025	12.63	12.72	12.72	13.16	12.58	1.47M
September 24, 2025	12.43	12.69	12.69	12.83	12.43	505,500
September 23, 2025	12.33	12.4	12.4	12.58	12.33	329,900
September 22, 2025	12.2	12.22	12.22	12.34	12.16	343,759
September 19, 2025	12.55	12.28	12.28	12.55	12.18	738,117
September 18, 2025	12.6	12.73	12.73	12.75	12.6	341,025
September 17, 2025	12.25	12.62	12.62	12.73	12.2	350,411
September 16, 2025	12.6	12.33	12.33	12.61	12.3	391,726
September 15, 2025	12.35	12.6	12.6	12.68	12.35	365,900
September 12, 2025	12.26	12.3	12.3	12.38	12.24	270,900
September 11, 2025	12.06	12.24	12.24	12.27	12	387,844
September 10, 2025	12.25	12.11	12.11	12.31	12.03	317,700
September 09, 2025	12.22	12.3	12.3	12.33	12.1	444,744
September 08, 2025	12.16	12.22	12.22	12.3	12.06	416,100
September 05, 2025	11.96	12.08	12.08	12.11	11.81	405,266
September 04, 2025	11.91	11.95	11.95	12.12	11.75	587,730
September 03, 2025	11.52	11.9	11.9	11.9	11.52	378,045
September 02, 2025	11.35	11.55	11.55	11.63	11.26	485,100
August 29, 2025	11.53	11.44	11.44	11.65	11.33	367,100
August 28, 2025	11.76	11.57	11.57	11.76	11.51	334,107
August 27, 2025	11.75	11.73	11.73	11.81	11.65	756,300
August 26, 2025	11.7	11.82	11.82	11.84	11.64	434,858
August 25, 2025	11.72	11.76	11.76	11.89	11.69	492,848
August 22, 2025	11.43	11.74	11.74	11.81	11.39	519,116
August 21, 2025	11.14	11.37	11.37	11.44	10.95	510,130
August 20, 2025	11.05	11.12	11.12	11.25	11.01	444,300
August 19, 2025	11.26	11.07	11.07	11.32	10.94	530,521
August 18, 2025	11.13	11.28	11.28	11.29	11.06	541,000
August 15, 2025	11.19	11.11	11.11	11.31	11.11	507,300
August 14, 2025	11.12	11.2	11.2	11.27	11.04	532,900
August 13, 2025	10.92	11.2	11.2	11.3	10.91	713,900
August 12, 2025	10.69	10.87	10.87	11.06	10.69	549,613
August 11, 2025	10.6	10.64	10.64	10.74	10.48	447,533
August 08, 2025	10.86	10.66	10.66	10.93	10.56	479,904
August 07, 2025	11.06	10.8	10.8	11.07	10.69	482,248
August 06, 2025	10.95	11.05	11.05	11.25	10.94	644,900
August 05, 2025	10.33	11	11	11.12	10.31	1.04M
August 04, 2025	10.25	10.52	10.52	10.54	10.16	670,030
August 01, 2025	9.97	10.28	10.28	10.35	9.77	799,826
July 31, 2025	9.75	10.09	10.09	10.26	9.71	1.34M
July 30, 2025	9.65	9.55	9.55	9.75	9.38	589,500
July 29, 2025	9.63	9.75	9.75	9.79	9.51	464,312
July 28, 2025	9.55	9.62	9.62	9.62	9.43	367,736
July 25, 2025	9.77	9.63	9.63	9.85	9.55	401,805

Costamare Inc. (CMRE) NYSE