NYSE : CMRE
Costamare Inc. — Price history
Industrials · Marine Shipping · Monaco
Last price 14.16 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.71B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Costamare Inc. (CMRE) closed at 14.16 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 14.35 | 14.59 | 14.16 | 14.16 | 345,024 | -1.80% |
| 2026-10-29 | 14.78 | 14.89 | 14.27 | 14.42 | 717,363 | -2.44% |
| 2026-10-28 | 14.82 | 15.13 | 14.285 | 14.78 | 713,221 | +3.00% |
| 2026-10-27 | 14.05 | 14.44 | 14.046 | 14.35 | 442,771 | +3.02% |
| 2026-10-26 | 14.21 | 14.43 | 13.86 | 13.93 | 506,444 | -0.64% |
| 2026-10-23 | 14.11 | 14.29 | 13.81 | 14.02 | 512,700 | -0.92% |
| 2026-10-22 | 13.93 | 14.32 | 13.81 | 14.15 | 440,925 | +1.07% |
| 2026-10-21 | 13.79 | 14.11 | 13.79 | 14 | 458,576 | +1.60% |
| 2026-10-20 | 13.63 | 13.945 | 13.515 | 13.78 | 626,808 | +1.06% |
| 2026-10-19 | 14.01 | 14.15 | 13.52 | 13.76 | 416,485 | -1.50% |
| 2026-10-16 | 14.42 | 14.5 | 13.9 | 13.97 | 410,143 | -2.17% |
| 2026-10-15 | 14.69 | 14.69 | 14.181 | 14.28 | 630,867 | -3.45% |
| 2026-10-14 | 15.5 | 15.5 | 14.475 | 14.79 | 554,262 | -4.21% |
| 2026-10-13 | 15.5 | 15.605 | 15.42 | 15.44 | 432,516 | +0.19% |
| 2026-10-12 | 15.16 | 15.6 | 15.16 | 15.41 | 451,671 | +1.92% |
| 2026-10-09 | 15.35 | 15.35 | 15.02 | 15.12 | 332,629 | -1.11% |
| 2026-10-08 | 15.19 | 15.34 | 15.105 | 15.29 | 400,310 | +1.66% |
| 2026-10-07 | 15.1 | 15.25 | 15 | 15.04 | 345,376 | -0.40% |
| 2026-10-06 | 15.26 | 15.305 | 14.94 | 15.1 | 343,891 | -1.88% |
| 2026-10-05 | 15.44 | 15.53 | 14.962 | 15.39 | 394,293 | -0.32% |
| 2026-10-02 | 15.24 | 15.45 | 15.14 | 15.44 | 268,925 | +1.38% |
| 2026-10-01 | 14.57 | 15.24 | 14.46 | 15.23 | 315,825 | +3.68% |
| 2026-09-30 | 14.84 | 15.07 | 14.68 | 14.69 | 440,611 | -0.41% |
| 2026-09-29 | 14.61 | 14.89 | 14.59 | 14.75 | 396,892 | +0.20% |
| 2026-09-28 | 14.51 | 14.73 | 14.44 | 14.72 | 284,935 | +1.31% |
| 2026-09-25 | 14.83 | 14.83 | 14.41 | 14.53 | 267,589 | -0.89% |
| 2026-09-24 | 14.61 | 14.79 | 14.48 | 14.66 | 352,681 | -0.14% |
| 2026-09-23 | 14.85 | 14.85 | 14.46 | 14.68 | 264,141 | -1.28% |
| 2026-09-22 | 15.04 | 15.055 | 14.72 | 14.87 | 353,597 | -1.46% |
| 2026-09-21 | 15.37 | 15.555 | 15.02 | 15.09 | 275,692 | -2.39% |
| 2026-09-18 | 15.29 | 15.51 | 15.15 | 15.46 | 596,671 | +0.59% |
| 2026-09-17 | 15.15 | 15.61 | 15.065 | 15.37 | 439,044 | +2.13% |
| 2026-09-16 | 15.15 | 15.25 | 14.86 | 15.05 | 367,328 | -0.59% |
| 2026-09-15 | 15.01 | 15.25 | 15.01 | 15.14 | 286,861 | +0.07% |
| 2026-09-14 | 15.23 | 15.23 | 14.88 | 15.13 | 348,111 | -0.98% |
| 2026-09-11 | 15.13 | 15.31 | 15.1 | 15.28 | 331,750 | +1.13% |
| 2026-09-10 | 14.99 | 15.12 | 14.75 | 15.11 | 408,377 | +0.27% |
| 2026-09-09 | 14.96 | 15.14 | 14.71 | 15.07 | 336,862 | +1.14% |
| 2026-09-08 | 15.55 | 15.55 | 14.89 | 14.9 | 450,349 | -4.18% |
| 2026-09-04 | 15.37 | 15.69 | 15.3 | 15.55 | 417,113 | +1.04% |
| 2026-09-03 | 15.58 | 15.72 | 15.35 | 15.39 | 294,952 | -0.32% |
| 2026-09-02 | 15.46 | 15.565 | 15.33 | 15.44 | 375,385 | +0.46% |
| 2026-09-01 | 15.33 | 15.615 | 15.17 | 15.37 | 455,808 | +0.59% |
| 2026-08-31 | 15.55 | 15.6 | 15.13 | 15.28 | 356,112 | -0.84% |
| 2026-08-28 | 15.43 | 15.61 | 15.32 | 15.41 | 282,220 | +0.39% |
| 2026-08-27 | 14.89 | 15.39 | 14.89 | 15.35 | 339,999 | +3.44% |
| 2026-08-26 | 15.65 | 15.713 | 14.82 | 14.84 | 382,439 | -5.90% |
| 2026-08-25 | 15.52 | 15.89 | 15.225 | 15.77 | 268,176 | +1.22% |
| 2026-08-24 | 15.63 | 15.755 | 15.4 | 15.58 | 283,027 | -0.26% |
| 2026-08-21 | 15.39 | 15.83 | 15.325 | 15.62 | 402,291 | +2.90% |
| 2026-08-20 | 15.07 | 15.37 | 14.93 | 15.18 | 389,357 | +0.33% |
| 2026-08-19 | 15.02 | 15.235 | 15.02 | 15.13 | 350,184 | +1.34% |
| 2026-08-18 | 15.07 | 15.07 | 14.78 | 14.93 | 346,524 | -0.60% |
| 2026-08-17 | 14.7 | 15.17 | 14.7 | 15.02 | 562,346 | +2.60% |
| 2026-08-14 | 14.47 | 14.7 | 14.42 | 14.64 | 333,018 | +1.39% |
| 2026-08-13 | 14.24 | 14.56 | 14.24 | 14.44 | 368,075 | +1.98% |
| 2026-08-12 | 14.03 | 14.22 | 14.015 | 14.16 | 311,601 | +1.22% |
| 2026-08-11 | 14.49 | 14.49 | 13.84 | 13.99 | 242,052 | -3.05% |
| 2026-08-10 | 14.6 | 14.69 | 14.37 | 14.43 | 308,893 | -1.57% |
| 2026-08-07 | 14.9 | 14.975 | 14.55 | 14.66 | 326,927 | -1.68% |
| 2026-08-06 | 15.5 | 15.66 | 14.8 | 14.91 | 313,525 | +1.50% |
| 2026-08-05 | 15.5 | 15.55 | 14.66 | 14.69 | 406,965 | -3.86% |
| 2026-08-04 | 15.5 | 15.57 | 15.13 | 15.28 | 395,168 | -1.23% |
| 2026-08-03 | 15.53 | 15.61 | 15.27 | 15.47 | 285,076 | -0.71% |
| 2026-07-31 | 15.2 | 15.65 | 15.2 | 15.58 | 299,177 | +0.39% |
| 2026-07-30 | 15.22 | 15.6 | 15.13 | 15.52 | 291,199 | +1.17% |
| 2026-07-29 | 15.58 | 15.655 | 15.13 | 15.34 | 538,866 | -0.58% |
| 2026-07-28 | 15.41 | 15.62 | 15.305 | 15.43 | 274,484 | -1.22% |
| 2026-07-27 | 15.95 | 16.03 | 15.39 | 15.62 | 343,686 | -0.64% |
| 2026-07-24 | 15.63 | 15.845 | 15.615 | 15.72 | 325,385 | +0.32% |
| 2026-07-23 | 15.26 | 15.675 | 15.23 | 15.67 | 416,390 | +3.02% |
| 2026-07-22 | 15.39 | 15.44 | 15.02 | 15.21 | 352,416 | -0.59% |
| 2026-07-21 | 14.88 | 15.37 | 14.75 | 15.3 | 377,274 | +3.41% |
| 2026-07-20 | 14.88 | 15.17 | 14.88 | 14.92 | 381,553 | +1.22% |
| 2026-07-17 | 15.07 | 15.17 | 14.73 | 14.74 | 361,568 | -3.09% |
| 2026-07-16 | 15.32 | 15.52 | 15.17 | 15.21 | 348,083 | -0.98% |
| 2026-07-15 | 15.4 | 15.48 | 15.01 | 15.36 | 627,065 | +0.52% |
| 2026-07-14 | 15.6 | 15.84 | 15.235 | 15.28 | 433,082 | -1.16% |
| 2026-07-13 | 15 | 15.55 | 15 | 15.46 | 435,480 | +3.48% |
| 2026-07-10 | 14.73 | 14.99 | 14.64 | 14.94 | 479,949 | +2.19% |
| 2026-07-09 | 14.88 | 14.88 | 14.36 | 14.62 | 380,747 | -1.62% |
| 2026-07-08 | 14.58 | 14.96 | 14.515 | 14.86 | 443,669 | +2.41% |
| 2026-07-07 | 14.59 | 14.67 | 14.38 | 14.51 | 298,798 | +0.14% |
| 2026-07-06 | 14.27 | 14.71 | 14.26 | 14.49 | 226,521 | +1.61% |
| 2026-07-02 | 14.35 | 14.57 | 14.15 | 14.26 | 257,137 | +2.00% |
| 2026-07-01 | 14.01 | 14.29 | 13.98 | 13.98 | 374,645 | -0.29% |
| 2026-06-30 | 14.02 | 14.17 | 13.88 | 14.02 | 339,898 | -0.36% |
| 2026-06-29 | 14.39 | 14.45 | 14.045 | 14.07 | 479,269 | -2.49% |
| 2026-06-26 | 14.62 | 14.83 | 14.28 | 14.43 | 1,151,181 | -1.84% |
| 2026-06-25 | 14.96 | 15 | 14.54 | 14.7 | 372,187 | -2.46% |
| 2026-06-24 | 15.21 | 15.31 | 14.92 | 15.07 | 465,698 | -1.76% |
| 2026-06-23 | 15.23 | 15.5 | 15.096 | 15.34 | 422,855 | +0.59% |
| 2026-06-22 | 15.11 | 15.655 | 15.11 | 15.25 | 557,410 | +0.39% |
| 2026-06-18 | 15.26 | 15.62 | 14.91 | 15.19 | 638,596 | -0.65% |
| 2026-06-17 | 15.66 | 16.02 | 15.13 | 15.29 | 511,849 | -2.30% |
| 2026-06-16 | 16.49 | 16.58 | 15.6 | 15.65 | 560,093 | -4.16% |
| 2026-06-15 | 16.65 | 16.754 | 16.24 | 16.33 | 319,098 | -1.63% |
| 2026-06-12 | 16.1 | 16.61 | 16 | 16.6 | 464,248 | +3.56% |
| 2026-06-11 | 16.12 | 16.27 | 15.91 | 16.03 | 588,202 | +0.44% |
| 2026-06-10 | 16.05 | 16.27 | 15.95 | 15.96 | 367,659 | -0.56% |
| 2026-06-09 | 16.01 | 16.18 | 15.83 | 16.05 | 408,561 | +1.78% |
| 2026-06-08 | 16.08 | 16.11 | 15.68 | 15.77 | 322,707 | -1.38% |
| 2026-06-05 | 15.55 | 16.13 | 15.55 | 15.99 | 440,501 | +2.57% |
| 2026-06-04 | 15.6 | 15.81 | 15.535 | 15.59 | 562,683 | +0.97% |
| 2026-06-03 | 15.44 | 15.56 | 15.3 | 15.44 | 472,864 | -0.83% |
| 2026-06-02 | 15.61 | 15.79 | 15.54 | 15.57 | 478,808 | -0.38% |
| 2026-06-01 | 15.4 | 15.73 | 15 | 15.63 | 606,971 | +1.63% |
| 2026-05-29 | 15.66 | 15.78 | 15.345 | 15.38 | 511,026 | -2.72% |
| 2026-05-28 | 16.14 | 16.15 | 15.77 | 15.81 | 714,114 | -2.47% |
| 2026-05-27 | 16.34 | 16.49 | 16.165 | 16.21 | 457,551 | -1.22% |
| 2026-05-26 | 16.51 | 16.76 | 16.21 | 16.41 | 431,683 | -0.06% |
| 2026-05-22 | 17.12 | 17.33 | 16.41 | 16.42 | 598,441 | -4.20% |
| 2026-05-21 | 17.31 | 17.525 | 17.07 | 17.14 | 257,162 | -1.55% |
| 2026-05-20 | 16.95 | 17.43 | 16.95 | 17.41 | 317,972 | +3.75% |
| 2026-05-19 | 17.07 | 17.12 | 16.68 | 16.78 | 262,065 | -2.33% |
| 2026-05-18 | 17.22 | 17.435 | 17.04 | 17.18 | 384,885 | +0.06% |
| 2026-05-15 | 17.27 | 17.6 | 16.96 | 17.17 | 408,546 | -2.05% |
| 2026-05-14 | 16.72 | 17.56 | 16.6 | 17.53 | 976,960 | +4.35% |
| 2026-05-13 | 17.26 | 17.26 | 16.65 | 16.8 | 721,235 | -2.38% |
| 2026-05-12 | 17.08 | 17.245 | 16.77 | 17.21 | 728,024 | -0.35% |