Skip to main content
CMRE logo

Costamare Inc.

CMRENYSEIndustrialsMarine Shipping

$14.78Today:- (-)1Y +21.67%

As of Oct 28, 2026 close

Market cap
$1.78B
P/E (TTM)
5.35
Forward P/E
4.51
Dividend yield
3.39%
52-week range
$11.08$18.06
Volume (live)
-
Avg. volume (3M)
422.35K

Costamare (CMRE) Historical Stock Prices

Analyze Costamare (CMRE) 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 (CMRE) Interactive Price Chart

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

Loading chart...

CMRE 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 · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CMRE 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 29, 202614.7814.8914.2714.4214.42717.36K
Oct 28, 202614.8215.1314.2914.7814.78713.22K
Oct 27, 202614.0514.4414.0514.3514.35442.77K
Oct 26, 202614.2114.4313.8613.9313.93506.44K
Oct 23, 202614.1114.2913.8114.0214.02512.70K
Oct 22, 202613.9314.3213.8114.1514.15440.93K
Oct 21, 202613.7914.1113.7914.0014.00458.58K
Oct 20, 202613.6313.9513.5213.7813.78626.81K
Oct 19, 202614.0114.1513.5213.7613.63416.49K
Oct 16, 202614.4214.5013.9013.9713.84410.14K
Oct 15, 202614.6914.6914.1814.2814.15630.87K
Oct 14, 202615.5015.5014.4714.7914.66554.26K
Oct 13, 202615.5015.6115.4215.4415.30432.52K
Oct 12, 202615.1615.6015.1615.4115.27451.67K
Oct 9, 202615.3515.3515.0215.1214.98332.63K
Oct 8, 202615.1915.3415.1115.2915.15400.31K
Oct 7, 202615.1015.2515.0015.0414.90345.38K
Oct 6, 202615.2615.3014.9415.1014.96343.89K
Oct 5, 202615.4415.5314.9615.3915.25394.29K
Oct 2, 202615.2415.4515.1415.4415.30268.93K
Oct 1, 202614.5715.2414.4615.2315.09315.82K
Sep 30, 202614.8415.0714.6814.6914.56440.61K
Sep 29, 202614.6114.8914.5914.7514.62396.89K
Sep 28, 202614.5114.7314.4414.7214.59284.94K
Sep 25, 202614.8314.8314.4114.5314.40267.59K
Sep 24, 202614.6114.7914.4814.6614.53352.68K
Sep 23, 202614.8514.8514.4614.6814.55264.14K
Sep 22, 202615.0415.0514.7214.8714.73353.60K
Sep 21, 202615.3715.5515.0215.0914.95275.69K
Sep 18, 202615.2915.5115.1515.4615.32596.67K
Sep 17, 202615.1515.6115.0615.3715.23439.04K
Sep 16, 202615.1515.2514.8615.0514.91367.33K
Sep 15, 202615.0115.2515.0115.1415.00286.86K
Sep 14, 202615.2315.2314.8815.1314.99348.11K
Sep 11, 202615.1315.3115.1015.2815.14331.75K
Sep 10, 202614.9915.1214.7515.1114.97408.38K
Sep 9, 202614.9615.1414.7115.0714.93336.86K
Sep 8, 202615.5515.5514.8914.9014.76450.35K
Sep 4, 202615.3715.6915.3015.5515.41417.11K
Sep 3, 202615.5815.7215.3515.3915.25294.95K
Sep 2, 202615.4615.5615.3315.4415.30375.38K
Sep 1, 202615.3315.6215.1715.3715.23455.81K
Aug 31, 202615.5515.6015.1315.2815.14356.11K
Aug 28, 202615.4315.6115.3215.4115.27282.22K
Aug 27, 202614.8915.3914.8915.3515.21340.00K
Aug 26, 202615.6515.7114.8214.8414.71382.44K
Aug 25, 202615.5215.8915.2215.7715.63268.18K
Aug 24, 202615.6315.7615.4015.5815.44283.03K
Aug 21, 202615.3915.8315.3215.6215.48402.29K
Aug 20, 202615.0715.3714.9315.1815.04389.36K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 29, 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.