5 DAY PERFORMANCE
+1.99%
1 MONTH PERFORMANCE
+20.23%
3 MONTH PERFORMANCE
+33.57%
6 MONTH PERFORMANCE
+75.95%
YEAR-TO-DATE PERFORMANCE
+69.31%
1 YEAR PERFORMANCE
+64.64%
Costamare Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/30/2025 | $12.01 | $12.09 (0.67%) | $12.15 | $11.92 | 322.10 K | $1.45 B |
| 10/29/2025 | $11.97 | $12.07 (0.84%) | $12.21 | $11.93 | 361.90 K | $1.45 B |
| 10/28/2025 | $11.61 | $11.86 (2.15%) | $12.03 | $11.61 | 396.14 K | $1.42 B |
| 10/27/2025 | $11.45 | $11.54 (0.79%) | $11.69 | $11.45 | 392.38 K | $1.39 B |
| 10/24/2025 | $11.61 | $11.42 (-1.64%) | $11.76 | $11.37 | 545.04 K | $1.37 B |
| 10/23/2025 | $11.56 | $11.63 (0.61%) | $11.70 | $11.51 | 351.80 K | $1.40 B |
| 10/22/2025 | $11.37 | $11.46 (0.79%) | $11.51 | $11.24 | 549.10 K | $1.38 B |
| 10/21/2025 | $11.24 | $11.27 (0.27%) | $11.35 | $11.08 | 420.20 K | $1.35 B |
| 10/20/2025 | $11.60 | $11.43 (-1.47%) | $11.70 | $11.42 | 364.72 K | $1.37 B |
| 10/17/2025 | $11.41 | $11.58 (1.49%) | $11.70 | $11.37 | 347.20 K | $1.39 B |
| 10/16/2025 | $11.40 | $11.47 (0.61%) | $12.04 | $11.36 | 740.83 K | $1.38 B |
| 10/15/2025 | $11.18 | $11.37 (1.7%) | $11.40 | $11.06 | 531.30 K | $1.37 B |
| 10/14/2025 | $11.06 | $11.02 (-0.36%) | $11.18 | $10.97 | 498.74 K | $1.32 B |
| 10/13/2025 | $11.07 | $11.26 (1.72%) | $11.37 | $11.04 | 506.04 K | $1.35 B |
| 10/10/2025 | $11.20 | $10.87 (-2.95%) | $11.38 | $10.84 | 565.33 K | $1.31 B |
| 10/09/2025 | $11.23 | $11.19 (-0.36%) | $11.31 | $11.11 | 604.50 K | $1.34 B |
| 10/08/2025 | $11.51 | $11.18 (-2.87%) | $11.51 | $11.17 | 592.40 K | $1.34 B |
| 10/07/2025 | $11.71 | $11.51 (-1.71%) | $11.84 | $11.43 | 529.91 K | $1.38 B |
| 10/06/2025 | $11.90 | $11.76 (-1.18%) | $11.97 | $11.72 | 427.64 K | $1.41 B |
| 10/03/2025 | $11.93 | $11.93 (0%) | $12.01 | $11.84 | 334.51 K | $1.43 B |
| 10/02/2025 | $12.18 | $11.94 (-1.97%) | $12.20 | $11.88 | 468.93 K | $1.43 B |
| 10/01/2025 | $11.83 | $12.12 (2.45%) | $12.22 | $11.75 | 402.16 K | $1.46 B |
| 09/30/2025 | $12.15 | $11.91 (-1.98%) | $12.34 | $11.81 | 545.05 K | $1.43 B |
| 09/29/2025 | $12.58 | $12.29 (-2.31%) | $12.58 | $12.23 | 502.91 K | $1.48 B |
| 09/26/2025 | $12.85 | $12.50 (-2.72%) | $12.91 | $12.45 | 682.52 K | $1.50 B |
| 09/25/2025 | $12.63 | $12.72 (0.71%) | $13.16 | $12.58 | 1.47 M | $1.53 B |
| 09/24/2025 | $12.43 | $12.69 (2.09%) | $12.83 | $12.43 | 505.50 K | $1.52 B |
| 09/23/2025 | $12.33 | $12.40 (0.57%) | $12.58 | $12.33 | 329.90 K | $1.49 B |
| 09/22/2025 | $12.20 | $12.22 (0.16%) | $12.34 | $12.16 | 343.76 K | $1.47 B |
| 09/19/2025 | $12.55 | $12.28 (-2.15%) | $12.55 | $12.18 | 738.12 K | $1.48 B |
| 09/18/2025 | $12.60 | $12.73 (1.03%) | $12.75 | $12.60 | 341.03 K | $1.53 B |
| 09/17/2025 | $12.25 | $12.62 (3.02%) | $12.73 | $12.20 | 350.41 K | $1.52 B |
| 09/16/2025 | $12.60 | $12.33 (-2.14%) | $12.61 | $12.30 | 391.73 K | $1.48 B |
| 09/15/2025 | $12.35 | $12.60 (2.02%) | $12.68 | $12.35 | 365.90 K | $1.51 B |
| 09/12/2025 | $12.26 | $12.30 (0.33%) | $12.38 | $12.24 | 270.90 K | $1.48 B |
| 09/11/2025 | $12.06 | $12.24 (1.49%) | $12.27 | $12.00 | 387.84 K | $1.47 B |
| 09/10/2025 | $12.25 | $12.11 (-1.14%) | $12.31 | $12.03 | 317.70 K | $1.45 B |
| 09/09/2025 | $12.22 | $12.30 (0.65%) | $12.33 | $12.10 | 444.74 K | $1.48 B |
| 09/08/2025 | $12.16 | $12.22 (0.49%) | $12.30 | $12.06 | 416.10 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.
