Costamare Inc. - CMRE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.85	17.19	17.19	17.38	16.85	391,329
February 19, 2026	17.03	16.87	16.87	17.22	16.69	626,600
February 18, 2026	16.73	17.15	17.15	17.52	16.62	631,292
February 17, 2026	16.96	17.09	17.09	17.25	16.9	701,954
February 13, 2026	16.25	16.94	16.94	16.94	16.25	372,933
February 12, 2026	17.13	16.33	16.33	17.13	16.08	558,987
February 11, 2026	16.4	16.73	16.73	16.8	16.35	443,666
February 10, 2026	16.04	16.26	16.26	16.38	15.98	468,249
February 09, 2026	15.9	16.09	16.09	16.28	15.82	288,822
February 06, 2026	15.65	15.92	15.92	16.01	15.59	432,200
February 05, 2026	15.93	15.59	15.59	16	15.47	448,464
February 04, 2026	17.13	16.01	16.01	17.13	15.9	882,223
February 03, 2026	17.48	17.13	17.13	17.5	16.66	746,014
February 02, 2026	16.68	17.33	17.33	17.36	16.56	687,613
January 30, 2026	16.36	16.78	16.78	16.79	16.36	647,232
January 29, 2026	16.6	16.96	16.96	16.97	16.39	417,100
January 28, 2026	16.42	16.53	16.53	16.6	16.28	361,318
January 27, 2026	16.27	16.33	16.33	16.62	16.26	351,870
January 26, 2026	16	16.14	16.14	16.34	15.9	436,605
January 23, 2026	15.97	15.92	15.92	16.14	15.86	382,400
January 22, 2026	15.96	15.93	15.93	16.06	15.72	446,426
January 21, 2026	15.5	15.85	15.85	15.91	15.44	551,400
January 20, 2026	15.3	15.44	15.44	15.55	15.06	470,400
January 16, 2026	16.14	15.51	15.4	16.14	15.46	735,000
January 15, 2026	16.3	16.18	16.18	16.3	15.54	765,345
January 14, 2026	16.48	16.45	16.45	16.66	16.31	504,014
January 13, 2026	16.66	16.32	16.32	16.94	16.26	406,446
January 12, 2026	16.21	16.51	16.51	16.8	16.14	595,247
January 09, 2026	16.16	16.19	16.19	16.32	16.02	460,600
January 08, 2026	16.26	16.27	16.27	16.38	16.02	366,156
January 07, 2026	15.9	16.26	16.26	16.34	15.73	495,400
January 06, 2026	15.48	15.79	15.79	15.85	15.36	441,629
January 05, 2026	15.89	15.35	15.35	15.9	15.27	577,040
January 02, 2026	15.86	15.68	15.68	16.01	15.45	896,200
December 31, 2025	15.81	15.79	15.79	15.86	15.72	257,507
December 30, 2025	15.93	15.8	15.8	16.04	15.77	308,400
December 29, 2025	15.69	15.9	15.9	16.04	15.69	333,700
December 26, 2025	15.67	15.72	15.72	15.74	15.49	258,321
December 24, 2025	15.64	15.6	15.6	15.66	15.54	121,100
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

Costamare Inc. (CMRE) NYSE