5 DAY PERFORMANCE
+1.77%
1 MONTH PERFORMANCE
+31.60%
3 MONTH PERFORMANCE
+56.73%
6 MONTH PERFORMANCE
+83.28%
Costamare Bulkers Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $17.13 | $16.77 (-2.1%) | $17.19 | $16.64 | 31.60 K | $406.52 M |
| 12/04/2025 | $16.69 | $16.97 (1.68%) | $17.15 | $16.69 | 48.25 K | $411.37 M |
| 12/03/2025 | $16.47 | $16.61 (0.85%) | $17.11 | $16.34 | 71.00 K | $402.64 M |
| 12/02/2025 | $16.23 | $16.37 (0.86%) | $16.49 | $16.19 | 22.01 K | $396.82 M |
| 12/01/2025 | $16.25 | $16.10 (-0.92%) | $16.71 | $15.99 | 42.14 K | $390.28 M |
| 11/28/2025 | $16.40 | $16.47 (0.43%) | $16.50 | $16.21 | 15.14 K | $399.25 M |
| 11/26/2025 | $16.46 | $16.42 (-0.24%) | $16.50 | $16.20 | 42.70 K | $398.04 M |
| 11/25/2025 | $17.29 | $16.50 (-4.57%) | $17.57 | $16.38 | 73.50 K | $399.98 M |
| 11/24/2025 | $16.35 | $17.24 (5.44%) | $17.31 | $16.24 | 210.34 K | $417.91 M |
| 11/21/2025 | $14.04 | $15.63 (11.32%) | $15.82 | $14.04 | 142.92 K | $378.89 M |
| 11/20/2025 | $14.33 | $14.01 (-2.23%) | $14.40 | $13.80 | 35.20 K | $339.62 M |
| 11/19/2025 | $13.71 | $14.14 (3.14%) | $14.62 | $13.71 | 45.50 K | $342.77 M |
| 11/18/2025 | $13.96 | $13.82 (-1%) | $14.12 | $13.81 | 59.04 K | $335.01 M |
| 11/17/2025 | $13.71 | $13.88 (1.24%) | $14.15 | $13.02 | 99.90 K | $336.46 M |
| 11/14/2025 | $13.62 | $13.81 (1.4%) | $13.86 | $13.27 | 52.73 K | $334.77 M |
| 11/13/2025 | $13.01 | $13.72 (5.46%) | $13.88 | $13.01 | 91.80 K | $332.08 M |
| 11/12/2025 | $13.01 | $13.17 (1.23%) | $13.25 | $13.01 | 25.70 K | $318.76 M |
| 11/11/2025 | $12.74 | $13.01 (2.12%) | $13.14 | $12.74 | 18.70 K | $314.89 M |
| 11/10/2025 | $12.72 | $12.92 (1.57%) | $13.09 | $12.72 | 23.43 K | $312.71 M |
| 11/07/2025 | $12.61 | $12.66 (0.4%) | $12.89 | $12.51 | 16.70 K | $306.42 M |
| 11/06/2025 | $13.01 | $12.69 (-2.46%) | $13.09 | $12.67 | 41.04 K | $307.15 M |
| 11/05/2025 | $12.94 | $13.18 (1.85%) | $13.25 | $12.86 | 43.00 K | $319.01 M |
| 11/04/2025 | $12.70 | $12.87 (1.34%) | $13.08 | $12.70 | 29.50 K | $311.50 M |
| 11/03/2025 | $12.94 | $12.87 (-0.54%) | $13.06 | $12.76 | 27.30 K | $311.50 M |
| 10/31/2025 | $12.73 | $12.94 (1.65%) | $13.01 | $12.70 | 38.61 K | $313.20 M |
| 10/30/2025 | $12.82 | $12.79 (-0.23%) | $12.99 | $12.70 | 24.30 K | $309.57 M |
| 10/29/2025 | $12.87 | $12.89 (0.16%) | $13.15 | $12.72 | 43.40 K | $311.99 M |
| 10/28/2025 | $12.60 | $12.91 (2.46%) | $12.95 | $12.60 | 27.20 K | $312.47 M |
| 10/27/2025 | $13.11 | $12.62 (-3.74%) | $13.34 | $12.60 | 25.30 K | $305.45 M |
| 10/24/2025 | $13.24 | $13.13 (-0.83%) | $13.64 | $13.05 | 42.42 K | $317.80 M |
| 10/23/2025 | $13.02 | $13.03 (0.08%) | $13.22 | $13.02 | 27.60 K | $315.37 M |
| 10/22/2025 | $12.68 | $12.96 (2.21%) | $12.99 | $12.60 | 31.90 K | $313.68 M |
| 10/21/2025 | $12.86 | $12.65 (-1.63%) | $12.91 | $12.64 | 27.72 K | $306.18 M |
| 10/20/2025 | $12.80 | $12.98 (1.41%) | $13.24 | $12.80 | 29.50 K | $314.16 M |
| 10/17/2025 | $12.59 | $12.89 (2.38%) | $13.16 | $12.59 | 58.90 K | $311.99 M |
| 10/16/2025 | $13.09 | $12.56 (-4.05%) | $13.09 | $12.29 | 54.40 K | $304.00 M |
| 10/15/2025 | $13.53 | $13.02 (-3.77%) | $13.73 | $12.76 | 92.61 K | $315.13 M |
| 10/14/2025 | $13.26 | $13.50 (1.81%) | $13.72 | $13.14 | 81.23 K | $326.75 M |
| 10/13/2025 | $13.43 | $13.51 (0.6%) | $14.00 | $13.30 | 76.65 K | $326.99 M |
| 10/10/2025 | $14.37 | $13.43 (-6.54%) | $14.37 | $13.18 | 111.93 K | $325.06 M |
| 10/09/2025 | $14.02 | $14.34 (2.28%) | $14.42 | $14.02 | 75.01 K | $347.08 M |
| 10/08/2025 | $14.75 | $14.20 (-3.73%) | $14.75 | $14.20 | 47.20 K | $343.69 M |
| 10/07/2025 | $14.49 | $14.60 (0.76%) | $14.71 | $14.37 | 58.00 K | $353.37 M |
| 10/06/2025 | $14.28 | $14.56 (1.96%) | $14.76 | $14.12 | 93.71 K | $352.41 M |
| 10/03/2025 | $14.10 | $14.20 (0.71%) | $14.47 | $14.10 | 72.20 K | $343.69 M |
| 10/02/2025 | $14.04 | $14.36 (2.28%) | $14.38 | $14.02 | 78.60 K | $347.57 M |
| 10/01/2025 | $14.18 | $14.25 (0.49%) | $14.38 | $14.18 | 56.81 K | $344.90 M |
| 09/30/2025 | $14.47 | $14.37 (-0.69%) | $14.48 | $14.10 | 91.12 K | $347.81 M |
| 09/29/2025 | $12.70 | $14.50 (14.17%) | $14.97 | $12.70 | 306.50 K | $350.95 M |
| 09/26/2025 | $12.57 | $12.71 (1.11%) | $12.77 | $12.43 | 44.62 K | $307.63 M |
| 09/25/2025 | $12.48 | $12.74 (2.08%) | $12.85 | $12.48 | 51.30 K | $308.36 M |
| 09/24/2025 | $12.47 | $12.75 (2.25%) | $12.80 | $12.47 | 64.02 K | $308.60 M |
| 09/23/2025 | $12.20 | $12.59 (3.2%) | $12.72 | $12.20 | 81.93 K | $304.73 M |
| 09/22/2025 | $11.72 | $12.20 (4.1%) | $12.21 | $11.70 | 49.30 K | $295.29 M |
| 09/19/2025 | $12.31 | $11.77 (-4.39%) | $12.31 | $11.77 | 118.21 K | $284.88 M |
| 09/18/2025 | $12.16 | $12.34 (1.48%) | $12.39 | $12.06 | 56.80 K | $298.67 M |
| 09/17/2025 | $11.92 | $12.02 (0.84%) | $12.45 | $11.92 | 75.80 K | $290.93 M |
| 09/16/2025 | $12.38 | $12.05 (-2.67%) | $12.42 | $12.03 | 52.85 K | $291.66 M |
| 09/15/2025 | $12.01 | $12.29 (2.33%) | $12.29 | $12.00 | 53.30 K | $297.46 M |
| 09/12/2025 | $12.15 | $12.00 (-1.23%) | $12.31 | $11.98 | 68.50 K | $290.44 M |
| 09/11/2025 | $11.80 | $12.18 (3.22%) | $12.32 | $11.77 | 154.20 K | $294.80 M |
| 09/10/2025 | $11.51 | $11.77 (2.26%) | $11.84 | $11.51 | 91.61 K | $284.88 M |
| 09/09/2025 | $11.20 | $11.69 (4.38%) | $11.75 | $11.20 | 132.84 K | $282.94 M |
| 09/08/2025 | $10.54 | $11.16 (5.88%) | $11.19 | $10.54 | 100.85 K | $270.11 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
