5 DAY PERFORMANCE
+3.97%
1 MONTH PERFORMANCE
+6.27%
3 MONTH PERFORMANCE
+37.32%
6 MONTH PERFORMANCE
+66.30%
YEAR-TO-DATE PERFORMANCE
+6.27%
1 YEAR PERFORMANCE
+93.99%
Costamare Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $16.36 | $16.78 (2.57%) | $16.79 | $16.36 | 647.23 K | $2.13 B |
| 01/29/2026 | $16.60 | $16.96 (2.17%) | $16.97 | $16.39 | 417.10 K | $2.16 B |
| 01/28/2026 | $16.42 | $16.53 (0.67%) | $16.60 | $16.28 | 361.32 K | $2.10 B |
| 01/27/2026 | $16.27 | $16.33 (0.37%) | $16.62 | $16.26 | 351.87 K | $2.08 B |
| 01/26/2026 | $16.00 | $16.14 (0.88%) | $16.34 | $15.90 | 436.61 K | $2.05 B |
| 01/23/2026 | $15.97 | $15.92 (-0.31%) | $16.14 | $15.86 | 382.40 K | $2.02 B |
| 01/22/2026 | $15.96 | $15.93 (-0.19%) | $16.06 | $15.72 | 446.43 K | $2.03 B |
| 01/21/2026 | $15.50 | $15.85 (2.26%) | $15.91 | $15.44 | 551.40 K | $2.02 B |
| 01/20/2026 | $15.30 | $15.44 (0.92%) | $15.55 | $15.06 | 470.40 K | $1.96 B |
| 01/16/2026 | $16.14 | $15.51 (-3.9%) | $16.14 | $15.46 | 735.00 K | $1.97 B |
| 01/15/2026 | $16.30 | $16.18 (-0.74%) | $16.30 | $15.54 | 765.35 K | $2.06 B |
| 01/14/2026 | $16.48 | $16.45 (-0.18%) | $16.66 | $16.31 | 504.01 K | $2.09 B |
| 01/13/2026 | $16.66 | $16.32 (-2.04%) | $16.94 | $16.26 | 406.45 K | $2.07 B |
| 01/12/2026 | $16.21 | $16.51 (1.85%) | $16.80 | $16.14 | 595.25 K | $2.10 B |
| 01/09/2026 | $16.16 | $16.19 (0.19%) | $16.32 | $16.02 | 460.60 K | $2.06 B |
| 01/08/2026 | $16.26 | $16.27 (0.06%) | $16.38 | $16.02 | 366.16 K | $1.95 B |
| 01/07/2026 | $15.90 | $16.26 (2.26%) | $16.34 | $15.73 | 495.40 K | $1.95 B |
| 01/06/2026 | $15.48 | $15.79 (2%) | $15.85 | $15.36 | 441.63 K | $1.90 B |
| 01/05/2026 | $15.89 | $15.35 (-3.4%) | $15.90 | $15.27 | 577.04 K | $1.84 B |
| 01/02/2026 | $15.86 | $15.68 (-1.13%) | $16.01 | $15.45 | 896.20 K | $1.88 B |
| 12/31/2025 | $15.81 | $15.79 (-0.13%) | $15.86 | $15.72 | 257.51 K | $1.90 B |
| 12/30/2025 | $15.93 | $15.80 (-0.82%) | $16.04 | $15.77 | 308.40 K | $1.90 B |
| 12/29/2025 | $15.69 | $15.90 (1.34%) | $16.04 | $15.69 | 333.70 K | $1.91 B |
| 12/26/2025 | $15.67 | $15.72 (0.32%) | $15.74 | $15.49 | 258.32 K | $1.89 B |
| 12/24/2025 | $15.64 | $15.60 (-0.26%) | $15.66 | $15.54 | 121.10 K | $1.87 B |
| 12/23/2025 | $15.64 | $15.66 (0.13%) | $15.83 | $15.58 | 293.70 K | $1.88 B |
| 12/22/2025 | $15.33 | $15.72 (2.54%) | $15.76 | $15.29 | 473.72 K | $1.89 B |
| 12/19/2025 | $15.32 | $15.23 (-0.59%) | $15.44 | $15.22 | 696.11 K | $1.83 B |
| 12/18/2025 | $15.32 | $15.19 (-0.85%) | $15.45 | $15.10 | 568.40 K | $1.82 B |
| 12/17/2025 | $15.72 | $15.21 (-3.24%) | $15.72 | $15.02 | 540.64 K | $1.83 B |
| 12/16/2025 | $15.66 | $15.59 (-0.45%) | $15.88 | $15.54 | 549.60 K | $1.87 B |
| 12/15/2025 | $15.67 | $15.75 (0.51%) | $15.86 | $15.58 | 479.20 K | $1.89 B |
| 12/12/2025 | $15.93 | $15.61 (-2.01%) | $15.93 | $15.48 | 543.68 K | $1.88 B |
| 12/11/2025 | $16.09 | $15.93 (-0.99%) | $16.15 | $15.88 | 490.63 K | $1.91 B |
| 12/10/2025 | $15.80 | $16.06 (1.65%) | $16.19 | $15.80 | 472.37 K | $1.93 B |
| 12/09/2025 | $15.74 | $15.82 (0.51%) | $15.91 | $15.68 | 505.91 K | $1.90 B |
| 12/08/2025 | $16.26 | $15.86 (-2.46%) | $16.38 | $15.81 | 573.65 K | $1.91 B |
| 12/05/2025 | $16.31 | $16.13 (-1.1%) | $16.31 | $15.86 | 613.40 K | $1.94 B |
| 12/04/2025 | $16.18 | $16.33 (0.93%) | $16.34 | $16.07 | 347.50 K | $1.96 B |
| 12/03/2025 | $15.95 | $16.14 (1.19%) | $16.40 | $15.91 | 515.60 K | $1.94 B |
| 12/02/2025 | $15.60 | $15.82 (1.41%) | $15.87 | $15.37 | 477.90 K | $1.90 B |
| 12/01/2025 | $15.26 | $15.53 (1.77%) | $15.53 | $15.22 | 976.40 K | $1.87 B |
| 11/28/2025 | $15.36 | $15.27 (-0.59%) | $15.36 | $15.19 | 214.70 K | $1.83 B |
| 11/26/2025 | $15.30 | $15.27 (-0.2%) | $15.44 | $15.21 | 399.10 K | $1.83 B |
| 11/25/2025 | $15.10 | $15.26 (1.06%) | $15.42 | $15.08 | 467.54 K | $1.83 B |
| 11/24/2025 | $14.60 | $15.14 (3.7%) | $15.16 | $14.54 | 563.80 K | $1.82 B |
| 11/21/2025 | $14.40 | $14.57 (1.18%) | $14.62 | $14.30 | 368.21 K | $1.75 B |
| 11/20/2025 | $14.90 | $14.29 (-4.09%) | $15.00 | $14.24 | 456.04 K | $1.72 B |
| 11/19/2025 | $14.70 | $14.80 (0.68%) | $14.90 | $14.68 | 397.32 K | $1.78 B |
| 11/18/2025 | $14.66 | $14.87 (1.43%) | $14.93 | $14.54 | 641.30 K | $1.79 B |
| 11/17/2025 | $14.60 | $14.76 (1.1%) | $14.95 | $14.54 | 506.80 K | $1.77 B |
| 11/14/2025 | $14.57 | $14.61 (0.27%) | $14.77 | $14.34 | 464.27 K | $1.75 B |
| 11/13/2025 | $14.47 | $14.70 (1.59%) | $14.79 | $14.47 | 956.00 K | $1.77 B |
| 11/12/2025 | $14.15 | $14.46 (2.19%) | $14.57 | $14.04 | 488.59 K | $1.74 B |
| 11/11/2025 | $14.12 | $14.18 (0.42%) | $14.32 | $13.95 | 816.84 K | $1.70 B |
| 11/10/2025 | $13.42 | $14.00 (4.32%) | $14.04 | $13.42 | 604.91 K | $1.68 B |
| 11/07/2025 | $13.51 | $13.42 (-0.67%) | $13.53 | $13.21 | 518.30 K | $1.61 B |
| 11/06/2025 | $13.30 | $13.50 (1.5%) | $13.73 | $13.20 | 482.30 K | $1.62 B |
| 11/05/2025 | $12.98 | $13.31 (2.54%) | $13.43 | $12.87 | 741.74 K | $1.60 B |
| 11/04/2025 | $12.69 | $12.99 (2.36%) | $13.04 | $12.25 | 1.07 M | $1.56 B |
| 11/03/2025 | $12.23 | $12.43 (1.64%) | $12.43 | $12.17 | 524.88 K | $1.49 B |
| 10/31/2025 | $12.07 | $12.22 (1.24%) | $12.38 | $11.92 | 428.84 K | $1.47 B |
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.
