NYSE : CMDB
Costamare Bulkers Holdings Limited — Price history
Industrials · Marine Shipping · Monaco
Last price 20.02 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 486.52M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Costamare Bulkers Holdings Limited (CMDB) closed at 18.53 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 19.84 | 20.01 | 18.51 | 18.53 | 50,813 | -5.51% |
| 2026-10-30 | 19.81 | 20 | 19.38 | 19.61 | 26,435 | -2.05% |
| 2026-10-29 | 20.23 | 20.28 | 19.59 | 20.02 | 87,560 | -0.40% |
| 2026-10-28 | 20.1 | 20.76 | 19.53 | 20.1 | 34,685 | -0.54% |
| 2026-10-27 | 20.28 | 20.58 | 20.05 | 20.21 | 28,381 | +0.25% |
| 2026-10-26 | 20.08 | 20.667 | 20 | 20.16 | 49,944 | +0.95% |
| 2026-10-23 | 19.67 | 20.13 | 19.45 | 19.97 | 43,856 | +0.15% |
| 2026-10-22 | 19.74 | 19.99 | 19.41 | 19.94 | 49,554 | +0.91% |
| 2026-10-21 | 19.76 | 20.383 | 19.69 | 19.76 | 64,904 | +0.97% |
| 2026-10-20 | 19.55 | 19.76 | 19.3 | 19.57 | 39,314 | +1.29% |
| 2026-10-19 | 19.45 | 20.135 | 19 | 19.32 | 58,714 | -1.18% |
| 2026-10-16 | 19.58 | 20.484 | 19.46 | 19.55 | 48,342 | +0.41% |
| 2026-10-15 | 20.11 | 20.45 | 19.25 | 19.47 | 100,009 | -4.70% |
| 2026-10-14 | 21.09 | 21.09 | 19.67 | 20.43 | 92,880 | -4.22% |
| 2026-10-13 | 20.64 | 21.62 | 20.59 | 21.33 | 54,780 | +4.25% |
| 2026-10-12 | 20.7 | 21.057 | 20.41 | 20.46 | 97,071 | -1.63% |
| 2026-10-09 | 21.11 | 21.451 | 20.632 | 20.8 | 33,350 | -2.44% |
| 2026-10-08 | 20.96 | 21.905 | 20.66 | 21.32 | 129,628 | +2.16% |
| 2026-10-07 | 21.57 | 22.04 | 20.75 | 20.87 | 56,390 | -4.70% |
| 2026-10-06 | 22.28 | 22.28 | 21.21 | 21.9 | 39,486 | -1.66% |
| 2026-10-05 | 22.26 | 22.57 | 21.93 | 22.27 | 70,609 | -0.45% |
| 2026-10-02 | 22.98 | 23 | 22.025 | 22.37 | 56,465 | -2.74% |
| 2026-10-01 | 21.74 | 23.16 | 21.55 | 23 | 46,458 | +5.41% |
| 2026-09-30 | 22.56 | 22.79 | 21.6 | 21.82 | 36,575 | -2.46% |
| 2026-09-29 | 22.17 | 22.46 | 22.05 | 22.37 | 31,809 | +1.50% |
| 2026-09-28 | 22.08 | 22.38 | 21.73 | 22.04 | 66,419 | +0.64% |
| 2026-09-25 | 22.59 | 22.59 | 21.59 | 21.9 | 84,433 | -3.95% |
| 2026-09-24 | 22.46 | 23.08 | 22.36 | 22.8 | 49,875 | +2.15% |
| 2026-09-23 | 22.75 | 22.915 | 22.24 | 22.32 | 59,991 | -1.89% |
| 2026-09-22 | 24.02 | 24.02 | 22.56 | 22.75 | 57,880 | -5.84% |
| 2026-09-21 | 24.18 | 24.33 | 23.86 | 24.16 | 49,527 | +1.05% |
| 2026-09-18 | 24.1 | 24.158 | 23.28 | 23.91 | 64,559 | -1.03% |
| 2026-09-17 | 23.61 | 24.44 | 23.42 | 24.16 | 38,750 | +3.07% |
| 2026-09-16 | 23.67 | 23.84 | 23.21 | 23.44 | 52,257 | -0.76% |
| 2026-09-15 | 24.14 | 24.59 | 23.475 | 23.62 | 76,791 | -2.44% |
| 2026-09-14 | 24.68 | 24.68 | 22.83 | 24.21 | 102,495 | -1.22% |
| 2026-09-11 | 23.67 | 24.64 | 23.5 | 24.51 | 52,391 | +4.97% |
| 2026-09-10 | 23.5 | 23.857 | 23.174 | 23.35 | 40,190 | -0.55% |
| 2026-09-09 | 23.75 | 24.76 | 23.19 | 23.48 | 79,778 | -1.10% |
| 2026-09-08 | 23.9 | 24.36 | 23.26 | 23.74 | 92,034 | -0.88% |
| 2026-09-04 | 22.21 | 24.02 | 22.006 | 23.95 | 62,154 | +7.83% |
| 2026-09-03 | 21.72 | 22.61 | 21.62 | 22.21 | 78,564 | +3.30% |
| 2026-09-02 | 20.65 | 21.84 | 20.65 | 21.5 | 80,340 | +5.13% |
| 2026-09-01 | 20.4 | 20.89 | 20.23 | 20.45 | 35,163 | -0.10% |
| 2026-08-31 | 20.53 | 20.9 | 19.9 | 20.47 | 58,754 | -0.24% |
| 2026-08-28 | 19.98 | 20.71 | 19.98 | 20.52 | 52,904 | +2.45% |
| 2026-08-27 | 19.71 | 20.28 | 19.71 | 20.03 | 73,202 | +0.70% |
| 2026-08-26 | 20.44 | 20.79 | 19.48 | 19.89 | 212,873 | -3.45% |
| 2026-08-25 | 20.25 | 20.66 | 19.95 | 20.6 | 61,814 | +1.88% |
| 2026-08-24 | 20.38 | 20.565 | 19.76 | 20.22 | 67,128 | -0.15% |
| 2026-08-21 | 19.98 | 20.78 | 19.715 | 20.25 | 95,622 | +2.12% |
| 2026-08-20 | 18.93 | 19.88 | 18.785 | 19.83 | 115,057 | +3.93% |
| 2026-08-19 | 19.67 | 19.7 | 18.83 | 19.08 | 59,152 | -1.60% |
| 2026-08-18 | 19.36 | 19.85 | 19.02 | 19.39 | 137,486 | +0.31% |
| 2026-08-17 | 18.2 | 19.41 | 18.2 | 19.33 | 64,336 | +6.03% |
| 2026-08-14 | 17.88 | 18.55 | 17.81 | 18.23 | 38,794 | +0.83% |
| 2026-08-13 | 17.8 | 18.92 | 17.77 | 18.08 | 58,743 | +2.26% |
| 2026-08-12 | 17.34 | 17.68 | 17 | 17.68 | 43,545 | +2.91% |
| 2026-08-11 | 17.64 | 17.64 | 16.88 | 17.18 | 76,634 | -1.83% |
| 2026-08-10 | 17.77 | 17.79 | 17.33 | 17.5 | 55,011 | -1.69% |
| 2026-08-07 | 18.52 | 18.725 | 17.515 | 17.8 | 73,346 | -4.09% |
| 2026-08-06 | 18.91 | 19.08 | 17.94 | 18.56 | 123,852 | -0.85% |
| 2026-08-05 | 19.5 | 20.14 | 18.62 | 18.72 | 96,015 | -2.04% |
| 2026-08-04 | 19.96 | 20.42 | 18.21 | 19.11 | 178,205 | -5.11% |
| 2026-08-03 | 19.75 | 20.92 | 19.33 | 20.14 | 81,048 | +2.97% |
| 2026-07-31 | 19.46 | 19.99 | 19.17 | 19.56 | 47,033 | +0.77% |
| 2026-07-30 | 18.34 | 19.45 | 18.34 | 19.41 | 54,388 | +5.72% |
| 2026-07-29 | 18.33 | 19.22 | 18.25 | 18.36 | 42,414 | -0.65% |
| 2026-07-28 | 18.58 | 19.01 | 18.25 | 18.48 | 40,217 | +0.60% |
| 2026-07-27 | 19.14 | 19.32 | 18.01 | 18.37 | 59,175 | -2.49% |
| 2026-07-24 | 18.75 | 19.24 | 18.35 | 18.84 | 35,840 | +0.00% |
| 2026-07-23 | 18.64 | 19.14 | 18.54 | 18.84 | 43,474 | +0.00% |
| 2026-07-22 | 19.08 | 19.08 | 18.22 | 18.84 | 53,325 | -0.37% |
| 2026-07-21 | 18.67 | 19.23 | 18.29 | 18.91 | 58,625 | +1.50% |
| 2026-07-20 | 18.81 | 19.44 | 18.62 | 18.63 | 48,842 | -0.96% |
| 2026-07-17 | 19.45 | 19.78 | 18.69 | 18.81 | 74,735 | -4.37% |
| 2026-07-16 | 19.88 | 20.395 | 19.47 | 19.67 | 80,642 | -1.75% |
| 2026-07-15 | 19.81 | 20.5 | 19.705 | 20.02 | 99,760 | +0.40% |
| 2026-07-14 | 19.6 | 20.35 | 19.6 | 19.94 | 89,689 | +1.94% |
| 2026-07-13 | 19.14 | 19.87 | 19.14 | 19.56 | 111,765 | +2.57% |
| 2026-07-10 | 19.03 | 19.4 | 18.8 | 19.07 | 59,633 | -0.05% |
| 2026-07-09 | 19.14 | 19.52 | 18.64 | 19.08 | 97,217 | +0.74% |
| 2026-07-08 | 18.68 | 19.05 | 18.66 | 18.94 | 51,991 | +1.50% |
| 2026-07-07 | 18.59 | 18.91 | 18.3 | 18.66 | 65,764 | +1.30% |
| 2026-07-06 | 18.03 | 18.96 | 18.03 | 18.42 | 62,870 | +1.32% |
| 2026-07-02 | 18.21 | 18.765 | 17.655 | 18.18 | 95,788 | -0.16% |
| 2026-07-01 | 17.7 | 18.46 | 17.588 | 18.21 | 82,210 | +3.70% |
| 2026-06-30 | 18 | 18 | 17.22 | 17.56 | 61,627 | -2.39% |
| 2026-06-29 | 17.47 | 18.25 | 17.46 | 17.99 | 59,503 | +2.98% |
| 2026-06-26 | 17.61 | 18.32 | 17.29 | 17.47 | 195,467 | -1.63% |
| 2026-06-25 | 17.64 | 18.01 | 17.51 | 17.76 | 72,525 | +0.79% |
| 2026-06-24 | 17.54 | 18.02 | 17 | 17.62 | 77,282 | +0.34% |
| 2026-06-23 | 17.43 | 18.1 | 16.74 | 17.56 | 97,999 | +1.04% |
| 2026-06-22 | 16.81 | 17.69 | 16.81 | 17.38 | 47,370 | +2.84% |
| 2026-06-18 | 16.61 | 17.09 | 16.56 | 16.9 | 59,820 | +1.56% |
| 2026-06-17 | 17 | 17.15 | 16.305 | 16.64 | 61,375 | -3.03% |
| 2026-06-16 | 17.51 | 17.52 | 16.77 | 17.16 | 32,252 | -0.75% |
| 2026-06-15 | 18.1 | 18.137 | 17.23 | 17.29 | 35,042 | -3.78% |
| 2026-06-12 | 17.51 | 18.14 | 17.44 | 17.97 | 26,217 | +2.10% |
| 2026-06-11 | 17.33 | 18.105 | 17.14 | 17.6 | 60,977 | +2.09% |
| 2026-06-10 | 16.85 | 17.67 | 16.84 | 17.24 | 69,225 | +3.36% |
| 2026-06-09 | 16.91 | 17.18 | 16.63 | 16.68 | 65,964 | +0.24% |
| 2026-06-08 | 16.63 | 16.87 | 16.53 | 16.64 | 33,052 | +0.79% |
| 2026-06-05 | 16.94 | 17.06 | 16.51 | 16.51 | 23,490 | -1.67% |
| 2026-06-04 | 16.45 | 16.93 | 16.45 | 16.79 | 20,475 | +3.32% |
| 2026-06-03 | 16.55 | 16.671 | 16.212 | 16.25 | 52,456 | -1.87% |
| 2026-06-02 | 16.75 | 17.19 | 16.47 | 16.56 | 56,329 | -0.48% |
| 2026-06-01 | 16.1 | 16.97 | 16.1 | 16.64 | 55,236 | +3.10% |
| 2026-05-29 | 16.47 | 16.78 | 16.09 | 16.14 | 29,115 | -2.83% |
| 2026-05-28 | 16.99 | 17 | 16.39 | 16.61 | 50,454 | -1.89% |
| 2026-05-27 | 17.76 | 18.483 | 16.84 | 16.93 | 38,766 | -3.97% |
| 2026-05-26 | 18.15 | 18.46 | 17.62 | 17.63 | 39,843 | -1.12% |
| 2026-05-22 | 18.42 | 18.64 | 17.35 | 17.83 | 37,963 | -2.03% |
| 2026-05-21 | 18.24 | 18.29 | 17.73 | 18.2 | 26,466 | -0.55% |
| 2026-05-20 | 17.71 | 18.88 | 17.71 | 18.3 | 39,182 | +3.04% |
| 2026-05-19 | 17.91 | 18.68 | 17.76 | 17.76 | 35,250 | -2.20% |
| 2026-05-18 | 18.36 | 18.48 | 17.9 | 18.16 | 25,096 | -1.78% |
| 2026-05-15 | 18.89 | 19.37 | 18.32 | 18.49 | 39,054 | -2.79% |
| 2026-05-14 | 19.11 | 19.41 | 18.775 | 19.02 | 42,974 | +0.63% |
| 2026-05-13 | 18.35 | 19.04 | 18.35 | 18.9 | 26,077 | +1.12% |