Skip to main content
CMDB logo

Costamare Bulkers Holdings Limited

CMDBNYSEIndustrialsMarine Shipping

$19.97Today:- (-)1Y +53.03%

As of Oct 23, 2026 close

Market cap
$484.11M
P/E (TTM)
81.30
Forward P/E
-
Dividend yield
-
52-week range
$12.51$24.76
Volume (live)
-
Avg. volume (3M)
61.77K

Costamare Bulkers Holdings (CMDB) Historical Stock Prices

Analyze Costamare Bulkers Holdings (CMDB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Costamare Bulkers Holdings (CMDB) Interactive Price Chart

Interactive historical price chart showing Costamare Bulkers Holdings stock price movements and trends across multiple time periods.

Loading chart...

CMDB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CMDB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202619.6720.1319.4519.9719.9743.86K
Oct 22, 202619.7419.9919.4119.9419.9449.55K
Oct 21, 202619.7620.3819.6919.7619.7664.90K
Oct 20, 202619.5519.7619.3019.5719.5739.31K
Oct 19, 202619.4520.1419.0019.3219.3258.71K
Oct 16, 202619.5820.4819.4619.5519.5548.34K
Oct 15, 202620.1120.4519.2519.4719.47100.01K
Oct 14, 202621.0921.0919.6720.4320.4392.88K
Oct 13, 202620.6421.6220.5921.3321.3354.78K
Oct 12, 202620.7021.0620.4120.4620.4697.07K
Oct 9, 202621.1121.4520.6320.8020.8033.35K
Oct 8, 202620.9621.9120.6621.3221.32129.63K
Oct 7, 202621.5722.0420.7520.8720.8756.39K
Oct 6, 202622.2822.2821.2121.9021.9039.49K
Oct 5, 202622.2622.5721.9322.2722.2770.61K
Oct 2, 202622.9823.0022.0222.3722.3756.47K
Oct 1, 202621.7423.1621.5523.0023.0046.46K
Sep 30, 202622.5622.7921.6021.8221.8236.58K
Sep 29, 202622.1722.4622.0522.3722.3731.81K
Sep 28, 202622.0822.3821.7322.0422.0466.42K
Sep 25, 202622.5922.5921.5921.9021.9084.43K
Sep 24, 202622.4623.0822.3622.8022.8049.88K
Sep 23, 202622.7522.9122.2422.3222.3259.99K
Sep 22, 202624.0224.0222.5622.7522.7557.88K
Sep 21, 202624.1824.3323.8624.1624.1649.53K
Sep 18, 202624.1024.1623.2823.9123.9164.56K
Sep 17, 202623.6124.4423.4224.1624.1638.75K
Sep 16, 202623.6723.8423.2123.4423.4452.26K
Sep 15, 202624.1424.5923.4823.6223.6276.79K
Sep 14, 202624.6824.6822.8324.2124.21102.50K
Sep 11, 202623.6724.6423.5024.5124.5152.39K
Sep 10, 202623.5023.8623.1723.3523.3540.19K
Sep 9, 202623.7524.7623.1923.4823.4879.78K
Sep 8, 202623.9024.3623.2623.7423.7492.03K
Sep 4, 202622.2124.0222.0123.9523.9562.15K
Sep 3, 202621.7222.6121.6222.2122.2178.56K
Sep 2, 202620.6521.8420.6521.5021.5080.34K
Sep 1, 202620.4020.8920.2320.4520.4535.16K
Aug 31, 202620.5320.9019.9020.4720.4758.75K
Aug 28, 202619.9820.7119.9820.5220.5252.90K
Aug 27, 202619.7120.2819.7120.0320.0373.20K
Aug 26, 202620.4420.7919.4819.8919.89212.87K
Aug 25, 202620.2520.6619.9520.6020.6061.81K
Aug 24, 202620.3820.5719.7620.2220.2267.13K
Aug 21, 202619.9820.7819.7120.2520.2595.62K
Aug 20, 202618.9319.8818.7919.8319.83115.06K
Aug 19, 202619.6719.7018.8319.0819.0859.15K
Aug 18, 202619.3619.8519.0219.3919.39137.49K
Aug 17, 202618.2019.4118.2019.3319.3364.34K
Aug 14, 202617.8818.5517.8118.2318.2338.79K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.