Costamare Inc (CMRE) Historical Stock Data
15.61 ↓0.32 (-2.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMRE is up 0.75% a day on average. There have been 22 days where Costamare Inc closed green and 8 days where CMRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 15.93 | 15.61 | ↓$0.32 (-2.01%) | 15.48 | 15.93 | 543.65K |
| 2025-12-11 | 16.09 | 15.93 | ↓$0.16 (-0.99%) | 15.88 | 16.15 | 400.37K |
| 2025-12-10 | 15.80 | 16.06 | ↑$0.26 (1.65%) | 15.80 | 16.19 | 386.78K |
| 2025-12-09 | 15.74 | 15.82 | ↑$0.08 (0.51%) | 15.68 | 15.91 | 415.08K |
| 2025-12-08 | 16.26 | 15.86 | ↓$0.40 (-2.46%) | 15.81 | 16.38 | 486.45K |
| 2025-12-05 | 16.31 | 16.13 | ↓$0.18 (-1.10%) | 15.86 | 16.31 | 503.54K |
| 2025-12-04 | 16.18 | 16.33 | ↑$0.15 (0.93%) | 16.07 | 16.34 | 347.48K |
| 2025-12-03 | 15.95 | 16.14 | ↑$0.19 (1.19%) | 15.91 | 16.38 | 515.59K |
| 2025-12-02 | 15.60 | 15.82 | ↑$0.22 (1.41%) | 15.37 | 15.86 | 403.58K |
| 2025-12-01 | 15.26 | 15.53 | ↑$0.27 (1.77%) | 15.22 | 15.53 | 657.31K |
| 2025-11-28 | 15.36 | 15.27 | ↓$0.09 (-0.59%) | 15.19 | 15.36 | 213.76K |
| 2025-11-26 | 15.30 | 15.27 | ↓$0.03 (-0.20%) | 15.21 | 15.44 | 399.08K |
| 2025-11-25 | 15.10 | 15.26 | ↑$0.16 (1.06%) | 15.08 | 15.42 | 467.54K |
| 2025-11-24 | 14.60 | 15.14 | ↑$0.54 (3.70%) | 14.54 | 15.16 | 459.67K |
| 2025-11-21 | 14.40 | 14.57 | ↑$0.17 (1.18%) | 14.31 | 14.62 | 301.37K |
| 2025-11-20 | 14.90 | 14.29 | ↓$0.61 (-4.09%) | 14.24 | 15.00 | 450.70K |
| 2025-11-19 | 14.70 | 14.80 | ↑$0.10 (0.68%) | 14.68 | 14.90 | 310.44K |
| 2025-11-18 | 14.66 | 14.87 | ↑$0.21 (1.43%) | 14.54 | 14.93 | 641.30K |
| 2025-11-17 | 14.60 | 14.76 | ↑$0.16 (1.10%) | 14.56 | 14.94 | 423.67K |
| 2025-11-14 | 14.57 | 14.61 | ↑$0.04 (0.27%) | 14.34 | 14.77 | 393.65K |
| 2025-11-13 | 14.47 | 14.70 | ↑$0.23 (1.59%) | 14.47 | 14.79 | 857.77K |
| 2025-11-12 | 14.15 | 14.46 | ↑$0.31 (2.19%) | 14.04 | 14.57 | 437.98K |
| 2025-11-11 | 14.12 | 14.18 | ↑$0.06 (0.42%) | 13.95 | 14.32 | 689.34K |
| 2025-11-10 | 13.42 | 14.00 | ↑$0.58 (4.32%) | 13.42 | 14.04 | 604.91K |
| 2025-11-07 | 13.51 | 13.42 | ↓$0.09 (-0.67%) | 13.21 | 13.53 | 417.93K |
| 2025-11-06 | 13.30 | 13.50 | ↑$0.20 (1.50%) | 13.20 | 13.73 | 479.27K |
| 2025-11-05 | 12.98 | 13.31 | ↑$0.33 (2.54%) | 12.87 | 13.43 | 623.48K |
| 2025-11-04 | 12.69 | 12.99 | ↑$0.30 (2.36%) | 12.25 | 13.04 | 0.97M |
| 2025-11-03 | 12.23 | 12.43 | ↑$0.20 (1.64%) | 12.17 | 12.43 | 425.02K |
| 2025-10-31 | 12.07 | 12.22 | ↑$0.15 (1.24%) | 11.92 | 12.38 | 357.33K |
Create an account or log in to view more rows.
$CMRE take what we can get
$CMRE rocket fuel tanks are full. Gonna shoot to the stars
$CMRE Free money indeed??
$CMRE Come on.. Let it fall.. buy later bulls
$CMRE Nothing but time to wait
$CMRE Wish I shorted
$CMRE Here we go!!!
$CMRE BULLS ALPHA
BEARS BETA
$CMRE gets me every time lol
$CMRE good support.....