Costamare Inc. Common Stock $0.0001 par value (CMRE)
9.3900
+0.0600 (0.64%)
NYSE · Last Trade: May 1st, 6:26 PM EDT
Historical Prices For Costamare Inc. Common Stock $0.0001 par value (CMRE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 9.10 | 9.37 | 9.03 | 9.33 | 532,699 | 9.33 |
| 4/29/2025 | 9.09 | 9.27 | 9.09 | 9.21 | 563,916 | 9.21 |
| 4/28/2025 | 9.13 | 9.20 | 9.08 | 9.14 | 425,230 | 9.14 |
| 4/25/2025 | 9.08 | 9.31 | 9.01 | 9.18 | 437,964 | 9.18 |
| 4/24/2025 | 8.89 | 9.18 | 8.80 | 9.17 | 733,832 | 9.17 |
| 4/23/2025 | 8.64 | 8.89 | 8.63 | 8.87 | 617,992 | 8.87 |
| 4/22/2025 | 8.65 | 8.71 | 8.29 | 8.47 | 680,996 | 8.47 |
| 4/21/2025 | 8.82 | 8.83 | 8.53 | 8.57 | 605,283 | 8.57 |
| 4/17/2025 | 8.88 | 9.03 | 8.86 | 8.93 | 455,264 | 8.93 |
| 4/16/2025 | 8.91 | 9.04 | 8.80 | 8.88 | 397,294 | 8.77 |
| 4/15/2025 | 9.02 | 9.04 | 8.89 | 8.92 | 448,330 | 8.80 |
| 4/14/2025 | 9.13 | 9.13 | 8.88 | 9.03 | 433,389 | 8.91 |
| 4/11/2025 | 8.74 | 9.06 | 8.74 | 8.99 | 456,195 | 8.87 |
| 4/10/2025 | 8.95 | 8.97 | 8.57 | 8.66 | 614,450 | 8.55 |
| 4/09/2025 | 8.30 | 9.24 | 8.11 | 9.12 | 942,757 | 9.00 |
| 4/08/2025 | 9.10 | 9.10 | 8.26 | 8.37 | 977,426 | 8.26 |
| 4/07/2025 | 8.76 | 9.16 | 8.67 | 8.78 | 1,015,419 | 8.67 |
| 4/04/2025 | 9.09 | 9.11 | 8.76 | 8.95 | 959,887 | 8.83 |
| 4/03/2025 | 9.88 | 9.93 | 9.50 | 9.54 | 905,390 | 9.42 |
| 4/02/2025 | 10.19 | 10.34 | 10.13 | 10.34 | 447,729 | 10.21 |
| 4/01/2025 | 9.86 | 10.28 | 9.80 | 10.27 | 509,226 | 10.14 |
| 3/31/2025 | 9.85 | 9.92 | 9.66 | 9.84 | 506,969 | 9.71 |
| 3/28/2025 | 10.04 | 10.08 | 9.83 | 9.96 | 420,681 | 9.83 |
| 3/27/2025 | 10.02 | 10.06 | 9.91 | 10.03 | 503,748 | 9.90 |
| 3/26/2025 | 10.13 | 10.17 | 10.01 | 10.07 | 216,072 | 9.94 |
| 3/25/2025 | 10.20 | 10.36 | 10.06 | 10.08 | 312,504 | 9.95 |
| 3/24/2025 | 10.19 | 10.40 | 10.17 | 10.25 | 242,879 | 10.12 |
| 3/21/2025 | 10.51 | 10.55 | 10.12 | 10.16 | 958,053 | 10.03 |
| 3/20/2025 | 10.50 | 10.70 | 10.42 | 10.67 | 342,564 | 10.53 |
| 3/19/2025 | 10.49 | 10.68 | 10.39 | 10.62 | 326,952 | 10.48 |
| 3/18/2025 | 10.34 | 10.46 | 10.21 | 10.45 | 314,465 | 10.31 |
| 3/17/2025 | 10.35 | 10.46 | 10.25 | 10.29 | 337,176 | 10.16 |
| 3/14/2025 | 10.25 | 10.29 | 10.10 | 10.29 | 401,324 | 10.16 |
| 3/13/2025 | 10.39 | 10.49 | 10.15 | 10.20 | 375,100 | 10.07 |
| 3/12/2025 | 10.19 | 10.55 | 10.15 | 10.44 | 636,904 | 10.30 |
| 3/11/2025 | 10.16 | 10.22 | 10.00 | 10.16 | 620,417 | 10.03 |
| 3/10/2025 | 10.33 | 10.33 | 10.08 | 10.16 | 482,101 | 10.03 |
| 3/07/2025 | 10.23 | 10.44 | 10.18 | 10.36 | 631,552 | 10.23 |
| 3/06/2025 | 9.99 | 10.30 | 9.91 | 10.24 | 637,686 | 10.11 |
| 3/05/2025 | 9.84 | 10.04 | 9.79 | 9.99 | 540,476 | 9.86 |
| 3/04/2025 | 9.90 | 9.93 | 9.66 | 9.79 | 965,157 | 9.66 |
| 3/03/2025 | 10.26 | 10.39 | 9.95 | 9.98 | 601,081 | 9.85 |
| 2/28/2025 | 10.44 | 10.60 | 10.13 | 10.18 | 438,019 | 10.05 |
| 2/27/2025 | 10.27 | 10.53 | 10.05 | 10.44 | 655,053 | 10.30 |
| 2/26/2025 | 10.15 | 10.42 | 10.14 | 10.30 | 313,777 | 10.17 |
| 2/25/2025 | 10.28 | 10.47 | 10.08 | 10.08 | 388,086 | 9.95 |
| 2/24/2025 | 10.45 | 10.46 | 10.27 | 10.28 | 402,884 | 10.15 |
| 2/21/2025 | 10.58 | 10.60 | 10.42 | 10.47 | 363,036 | 10.33 |
| 2/20/2025 | 10.42 | 10.54 | 10.37 | 10.53 | 378,865 | 10.39 |
| 2/19/2025 | 10.57 | 10.58 | 10.38 | 10.46 | 381,375 | 10.32 |
| 2/18/2025 | 10.70 | 10.85 | 10.61 | 10.61 | 328,367 | 10.47 |
| 2/14/2025 | 10.61 | 10.69 | 10.39 | 10.65 | 459,316 | 10.51 |
| 2/13/2025 | 10.39 | 10.62 | 10.33 | 10.54 | 513,715 | 10.40 |
| 2/12/2025 | 10.39 | 10.49 | 10.33 | 10.39 | 474,072 | 10.26 |
| 2/11/2025 | 10.54 | 10.68 | 10.43 | 10.51 | 437,710 | 10.37 |
| 2/10/2025 | 10.55 | 10.66 | 10.44 | 10.56 | 448,910 | 10.42 |
| 2/07/2025 | 10.66 | 10.85 | 10.51 | 10.54 | 694,686 | 10.40 |
| 2/06/2025 | 11.39 | 11.51 | 10.62 | 10.72 | 1,336,287 | 10.58 |
| 2/05/2025 | 11.74 | 11.87 | 11.31 | 11.46 | 627,250 | 11.31 |
| 2/04/2025 | 11.55 | 11.98 | 11.54 | 11.69 | 375,210 | 11.54 |
| 2/03/2025 | 11.58 | 11.67 | 11.38 | 11.43 | 339,084 | 11.28 |