5 DAY PERFORMANCE
+3.62%
1 MONTH PERFORMANCE
+4.41%
3 MONTH PERFORMANCE
+44.94%
6 MONTH PERFORMANCE
-21.93%
YEAR-TO-DATE PERFORMANCE
-25.33%
1 YEAR PERFORMANCE
-33.18%
Costamare Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $9.59 | $9.60 (0.1%) | $9.66 | $9.48 | 523.87 K | $1.15 B |
| 07/17/2025 | $9.30 | $9.55 (2.69%) | $9.63 | $9.28 | 408.00 K | $1.15 B |
| 07/16/2025 | $9.30 | $9.34 (0.43%) | $9.40 | $9.14 | 284.01 K | $1.12 B |
| 07/15/2025 | $9.46 | $9.26 (-2.11%) | $9.50 | $9.26 | 321.15 K | $1.11 B |
| 07/14/2025 | $9.44 | $9.46 (0.21%) | $9.54 | $9.33 | 288.31 K | $1.13 B |
| 07/11/2025 | $9.36 | $9.48 (1.28%) | $9.52 | $9.35 | 306.80 K | $1.14 B |
| 07/10/2025 | $9.13 | $9.40 (2.96%) | $9.53 | $9.13 | 542.17 K | $1.13 B |
| 07/09/2025 | $9.40 | $9.12 (-2.98%) | $9.40 | $9.00 | 628.11 K | $1.09 B |
| 07/08/2025 | $9.31 | $9.39 (0.86%) | $9.57 | $9.29 | 593.10 K | $1.13 B |
| 07/07/2025 | $9.25 | $9.30 (0.54%) | $9.59 | $9.24 | 476.50 K | $1.12 B |
| 07/03/2025 | $9.27 | $9.29 (0.22%) | $9.37 | $9.21 | 237.50 K | $1.11 B |
| 07/02/2025 | $9.04 | $9.20 (1.77%) | $9.36 | $9.03 | 403.70 K | $1.10 B |
| 07/01/2025 | $9.10 | $8.98 (-1.32%) | $9.22 | $8.95 | 440.80 K | $1.08 B |
| 06/30/2025 | $9.19 | $9.11 (-0.87%) | $9.22 | $9.04 | 440.02 K | $1.09 B |
| 06/27/2025 | $9.28 | $9.24 (-0.43%) | $9.47 | $9.20 | 1.06 M | $1.11 B |
| 06/26/2025 | $9.28 | $9.31 (0.32%) | $9.38 | $9.23 | 489.50 K | $1.12 B |
| 06/25/2025 | $9.10 | $9.27 (1.87%) | $9.30 | $9.07 | 446.21 K | $1.11 B |
| 06/24/2025 | $9.09 | $9.09 (0%) | $9.18 | $8.83 | 504.22 K | $1.09 B |
| 06/23/2025 | $9.14 | $9.09 (-0.55%) | $9.26 | $9.06 | 631.75 K | $1.09 B |
| 06/20/2025 | $9.56 | $9.19 (-3.87%) | $9.62 | $9.19 | 869.13 K | $1.10 B |
| 06/18/2025 | $9.23 | $9.57 (3.68%) | $9.60 | $9.23 | 577.30 K | $1.15 B |
| 06/17/2025 | $9.10 | $9.24 (1.54%) | $9.33 | $9.10 | 431.84 K | $1.11 B |
| 06/16/2025 | $9.27 | $9.18 (-0.97%) | $9.31 | $9.13 | 421.13 K | $1.10 B |
| 06/13/2025 | $9.05 | $9.26 (2.32%) | $9.31 | $8.99 | 657.62 K | $1.11 B |
| 06/12/2025 | $9.04 | $9.19 (1.66%) | $9.21 | $8.95 | 547.50 K | $1.10 B |
| 06/11/2025 | $8.80 | $9.10 (3.41%) | $9.14 | $8.76 | 706.41 K | $1.09 B |
| 06/10/2025 | $8.95 | $8.75 (-2.23%) | $8.95 | $8.74 | 458.10 K | $1.05 B |
| 06/09/2025 | $9.20 | $8.90 (-3.26%) | $9.23 | $8.87 | 501.13 K | $1.07 B |
| 06/06/2025 | $8.95 | $9.17 (2.46%) | $9.17 | $8.83 | 614.40 K | $1.10 B |
| 06/05/2025 | $8.71 | $8.90 (2.18%) | $8.91 | $8.71 | 588.90 K | $1.07 B |
| 06/04/2025 | $8.58 | $8.66 (0.93%) | $8.82 | $8.58 | 540.53 K | $1.04 B |
| 06/03/2025 | $8.56 | $8.56 (0%) | $8.60 | $8.41 | 307.71 K | $1.03 B |
| 06/02/2025 | $8.60 | $8.60 (0%) | $8.62 | $8.43 | 416.90 K | $1.03 B |
| 05/30/2025 | $8.45 | $8.57 (1.42%) | $8.65 | $8.38 | 615.30 K | $1.03 B |
| 05/29/2025 | $8.47 | $8.47 (0%) | $8.57 | $8.38 | 327.63 K | $1.02 B |
| 05/28/2025 | $8.44 | $8.38 (-0.71%) | $8.44 | $8.27 | 299.24 K | $1.01 B |
| 05/27/2025 | $8.38 | $8.45 (0.84%) | $8.50 | $8.31 | 369.20 K | $1.01 B |
| 05/23/2025 | $8.20 | $8.30 (1.22%) | $8.35 | $8.20 | 284.81 K | $995.67 M |
| 05/22/2025 | $8.38 | $8.32 (-0.72%) | $8.40 | $8.19 | 404.80 K | $998.07 M |
| 05/21/2025 | $8.55 | $8.44 (-1.29%) | $8.63 | $8.43 | 437.00 K | $1.01 B |
| 05/20/2025 | $8.73 | $8.61 (-1.37%) | $8.77 | $8.55 | 433.90 K | $1.03 B |
| 05/19/2025 | $8.76 | $8.76 (0%) | $8.94 | $8.71 | 419.73 K | $1.05 B |
| 05/16/2025 | $8.80 | $8.80 (0%) | $8.89 | $8.65 | 417.50 K | $1.06 B |
| 05/15/2025 | $8.68 | $8.74 (0.69%) | $8.87 | $8.61 | 443.42 K | $1.05 B |
| 05/14/2025 | $8.66 | $8.75 (1.04%) | $8.98 | $8.64 | 653.42 K | $1.05 B |
| 05/13/2025 | $8.43 | $8.67 (2.85%) | $8.79 | $8.31 | 1.14 M | $1.04 B |
| 05/12/2025 | $8.22 | $8.40 (2.19%) | $8.60 | $8.20 | 949.00 K | $1.01 B |
| 05/09/2025 | $7.80 | $7.77 (-0.38%) | $7.88 | $7.56 | 570.94 K | $930.89 M |
| 05/08/2025 | $7.56 | $7.78 (2.91%) | $7.83 | $7.41 | 795.40 K | $932.09 M |
| 05/07/2025 | $6.91 | $7.05 (2.03%) | $7.10 | $6.63 | 799.44 K | $844.63 M |
| 05/06/2025 | $5.17 | $5.07 (-1.93%) | $5.22 | $5.06 | 962.72 K | $819.47 M |
| 05/05/2025 | $7.10 | $7.02 (-1.13%) | $7.11 | $7.00 | 792.98 K | $841.04 M |
| 05/02/2025 | $7.14 | $7.10 (-0.56%) | $7.18 | $7.01 | 481.31 K | $1.15 B |
| 05/01/2025 | $6.93 | $6.97 (0.58%) | $7.03 | $6.88 | 570.58 K | $1.12 B |
| 04/30/2025 | $6.75 | $6.92 (2.52%) | $6.95 | $6.70 | 718.09 K | $1.12 B |
| 04/29/2025 | $6.74 | $6.83 (1.34%) | $6.88 | $6.74 | 760.26 K | $1.10 B |
| 04/28/2025 | $6.77 | $6.78 (0.15%) | $6.82 | $6.74 | 573.19 K | $1.10 B |
| 04/25/2025 | $6.74 | $6.81 (1.04%) | $6.91 | $6.68 | 590.35 K | $1.10 B |
| 04/24/2025 | $6.60 | $6.80 (3.03%) | $6.81 | $6.53 | 989.17 K | $1.10 B |
| 04/23/2025 | $6.41 | $6.58 (2.65%) | $6.60 | $6.41 | 833.02 K | $1.06 B |
| 04/22/2025 | $6.42 | $6.28 (-2.18%) | $6.46 | $6.15 | 917.95 K | $1.01 B |
| 04/21/2025 | $6.54 | $6.36 (-2.75%) | $6.55 | $6.33 | 815.89 K | $1.03 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.
