Costamare Inc. (CMRE)
NYSE: CMRE
· Real-Time Price · USD
11.93
-0.01 (-0.08%)
At close: Oct 03, 2025, 3:59 PM
11.93
0.04%
After-hours: Oct 03, 2025, 05:29 PM EDT
CMRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.93 | 12.01 | 11.84 | 11.93 | 11.93 | -0.08% | 334,510 |
| Oct 2, 2025 | 12.18 | 12.20 | 11.88 | 11.94 | 11.94 | -1.49% | 468,932 |
| Oct 1, 2025 | 11.83 | 12.22 | 11.75 | 12.12 | 12.12 | 1.76% | 402,160 |
| Sep 30, 2025 | 12.15 | 12.34 | 11.81 | 11.91 | 11.91 | -3.09% | 545,053 |
| Sep 29, 2025 | 12.58 | 12.58 | 12.23 | 12.29 | 12.29 | -1.68% | 502,912 |
| Sep 26, 2025 | 12.85 | 12.91 | 12.45 | 12.50 | 12.50 | -1.73% | 682,517 |
| Sep 25, 2025 | 12.63 | 13.16 | 12.58 | 12.72 | 12.72 | 0.24% | 1,468,800 |
| Sep 24, 2025 | 12.43 | 12.83 | 12.43 | 12.69 | 12.69 | 2.34% | 505,500 |
| Sep 23, 2025 | 12.33 | 12.58 | 12.33 | 12.40 | 12.40 | 1.47% | 329,900 |
| Sep 22, 2025 | 12.20 | 12.34 | 12.16 | 12.22 | 12.22 | -0.49% | 343,759 |
| Sep 19, 2025 | 12.55 | 12.55 | 12.18 | 12.28 | 12.28 | -3.53% | 738,117 |
| Sep 18, 2025 | 12.60 | 12.75 | 12.60 | 12.73 | 12.73 | 0.87% | 341,025 |
| Sep 17, 2025 | 12.25 | 12.73 | 12.20 | 12.62 | 12.62 | 2.35% | 350,411 |
| Sep 16, 2025 | 12.60 | 12.61 | 12.30 | 12.33 | 12.33 | -2.14% | 391,726 |
| Sep 15, 2025 | 12.35 | 12.68 | 12.35 | 12.60 | 12.60 | 2.44% | 365,900 |
| Sep 12, 2025 | 12.26 | 12.38 | 12.24 | 12.30 | 12.30 | 0.49% | 270,900 |
| Sep 11, 2025 | 12.06 | 12.27 | 12.00 | 12.24 | 12.24 | 1.07% | 387,844 |
| Sep 10, 2025 | 12.25 | 12.31 | 12.03 | 12.11 | 12.11 | -1.54% | 317,700 |
| Sep 9, 2025 | 12.22 | 12.33 | 12.10 | 12.30 | 12.30 | 0.65% | 444,744 |
| Sep 8, 2025 | 12.16 | 12.30 | 12.06 | 12.22 | 12.22 | 1.16% | 416,100 |
Page 1 of 136