5 DAY PERFORMANCE
-0.67%
1 MONTH PERFORMANCE
-14.55%
3 MONTH PERFORMANCE
-27.34%
6 MONTH PERFORMANCE
-37.90%
YEAR-TO-DATE PERFORMANCE
-30.51%
1 YEAR PERFORMANCE
-16.39%
Costamare Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $8.88 | $8.93 (0.56%) | $9.03 | $8.86 | 455,264 | $1.07 B |
| 04/16/2025 | $8.91 | $8.88 (-0.34%) | $9.04 | $8.80 | 397,300 | $1.06 B |
| 04/15/2025 | $9.02 | $8.92 (-1.11%) | $9.04 | $8.89 | 448,331 | $1.07 B |
| 04/14/2025 | $9.13 | $9.03 (-1.1%) | $9.13 | $8.88 | 433,400 | $1.08 B |
| 04/11/2025 | $8.74 | $8.99 (2.86%) | $9.06 | $8.74 | 456,200 | $1.08 B |
| 04/10/2025 | $8.95 | $8.66 (-3.24%) | $8.97 | $8.57 | 614,650 | $1.04 B |
| 04/09/2025 | $8.30 | $9.12 (9.88%) | $9.24 | $8.11 | 942,800 | $1.09 B |
| 04/08/2025 | $9.10 | $8.37 (-8.02%) | $9.10 | $8.26 | 977,426 | $1.00 B |
| 04/07/2025 | $8.76 | $8.78 (0.23%) | $9.23 | $8.67 | 1.02 M | $1.05 B |
| 04/04/2025 | $9.09 | $8.95 (-1.54%) | $9.11 | $8.76 | 959,887 | $1.07 B |
| 04/03/2025 | $9.88 | $9.54 (-3.44%) | $9.93 | $9.50 | 905,400 | $1.14 B |
| 04/02/2025 | $10.19 | $10.34 (1.47%) | $10.34 | $10.13 | 447,729 | $1.24 B |
| 04/01/2025 | $9.86 | $10.27 (4.16%) | $10.28 | $9.80 | 509,226 | $1.23 B |
| 03/31/2025 | $9.85 | $9.84 (-0.1%) | $9.92 | $9.66 | 507,000 | $1.18 B |
| 03/28/2025 | $10.04 | $9.96 (-0.8%) | $10.08 | $9.83 | 420,700 | $1.19 B |
| 03/27/2025 | $10.02 | $10.03 (0.1%) | $10.06 | $9.91 | 503,748 | $1.20 B |
| 03/26/2025 | $10.13 | $10.07 (-0.59%) | $10.17 | $10.01 | 216,372 | $1.21 B |
| 03/25/2025 | $10.20 | $10.08 (-1.18%) | $10.36 | $10.06 | 312,504 | $1.21 B |
| 03/24/2025 | $10.19 | $10.25 (0.59%) | $10.40 | $10.17 | 242,900 | $1.23 B |
| 03/21/2025 | $10.51 | $10.16 (-3.33%) | $10.55 | $10.12 | 958,100 | $1.22 B |
| 03/20/2025 | $10.50 | $10.67 (1.62%) | $10.70 | $10.42 | 342,600 | $1.28 B |
| 03/19/2025 | $10.49 | $10.62 (1.24%) | $10.68 | $10.39 | 327,000 | $1.27 B |
| 03/18/2025 | $10.34 | $10.45 (1.06%) | $10.46 | $10.21 | 314,465 | $1.25 B |
| 03/17/2025 | $10.35 | $10.29 (-0.58%) | $10.46 | $10.25 | 337,200 | $1.23 B |
| 03/14/2025 | $10.25 | $10.29 (0.39%) | $10.30 | $10.10 | 401,324 | $1.23 B |
| 03/13/2025 | $10.39 | $10.20 (-1.83%) | $10.49 | $10.15 | 375,100 | $1.22 B |
| 03/12/2025 | $10.19 | $10.44 (2.45%) | $10.55 | $10.15 | 636,904 | $1.25 B |
| 03/11/2025 | $10.16 | $10.16 (0%) | $10.22 | $10.00 | 620,417 | $1.22 B |
| 03/10/2025 | $10.33 | $10.16 (-1.65%) | $10.33 | $10.08 | 482,101 | $1.22 B |
| 03/07/2025 | $10.23 | $10.36 (1.27%) | $10.44 | $10.18 | 631,600 | $1.24 B |
| 03/06/2025 | $9.99 | $10.24 (2.5%) | $10.30 | $9.91 | 637,700 | $1.23 B |
| 03/05/2025 | $9.84 | $9.99 (1.52%) | $10.04 | $9.79 | 540,500 | $1.20 B |
| 03/04/2025 | $9.90 | $9.79 (-1.11%) | $9.93 | $9.66 | 965,200 | $1.17 B |
| 03/03/2025 | $10.26 | $9.98 (-2.73%) | $10.39 | $9.95 | 604,100 | $1.20 B |
| 02/28/2025 | $10.44 | $10.18 (-2.49%) | $10.60 | $10.14 | 438,019 | $1.22 B |
| 02/27/2025 | $10.27 | $10.44 (1.66%) | $10.53 | $10.05 | 655,100 | $1.25 B |
| 02/26/2025 | $10.15 | $10.30 (1.48%) | $10.42 | $10.15 | 313,800 | $1.23 B |
| 02/25/2025 | $10.28 | $10.08 (-1.95%) | $10.47 | $10.08 | 388,100 | $1.21 B |
| 02/24/2025 | $10.45 | $10.28 (-1.63%) | $10.46 | $10.27 | 403,066 | $1.23 B |
| 02/21/2025 | $10.58 | $10.47 (-1.04%) | $10.60 | $10.42 | 363,036 | $1.25 B |
| 02/20/2025 | $10.42 | $10.53 (1.06%) | $10.54 | $10.37 | 378,900 | $1.26 B |
| 02/19/2025 | $10.57 | $10.46 (-1.04%) | $10.58 | $10.38 | 381,400 | $1.25 B |
| 02/18/2025 | $10.70 | $10.61 (-0.84%) | $10.85 | $10.61 | 328,400 | $1.27 B |
| 02/14/2025 | $10.61 | $10.65 (0.38%) | $10.69 | $10.40 | 459,316 | $1.27 B |
| 02/13/2025 | $10.39 | $10.54 (1.44%) | $10.62 | $10.33 | 513,716 | $1.26 B |
| 02/12/2025 | $10.39 | $10.39 (0%) | $10.49 | $10.33 | 474,100 | $1.24 B |
| 02/11/2025 | $10.54 | $10.51 (-0.28%) | $10.68 | $10.43 | 437,712 | $1.26 B |
| 02/10/2025 | $10.55 | $10.56 (0.09%) | $10.66 | $10.44 | 448,910 | $1.26 B |
| 02/07/2025 | $10.66 | $10.54 (-1.13%) | $10.85 | $10.51 | 694,700 | $1.26 B |
| 02/06/2025 | $11.39 | $10.72 (-5.88%) | $11.51 | $10.62 | 1.34 M | $1.28 B |
| 02/05/2025 | $11.74 | $11.46 (-2.39%) | $11.87 | $11.31 | 627,300 | $1.37 B |
| 02/04/2025 | $11.55 | $11.69 (1.21%) | $11.98 | $11.54 | 375,210 | $1.40 B |
| 02/03/2025 | $11.58 | $11.43 (-1.3%) | $11.67 | $11.38 | 339,100 | $1.37 B |
| 01/31/2025 | $11.74 | $11.66 (-0.68%) | $11.87 | $11.54 | 343,500 | $1.39 B |
| 01/30/2025 | $11.99 | $11.81 (-1.5%) | $12.03 | $11.75 | 315,900 | $1.41 B |
| 01/29/2025 | $11.68 | $11.86 (1.54%) | $11.89 | $11.62 | 325,000 | $1.42 B |
| 01/28/2025 | $11.69 | $11.60 (-0.77%) | $11.74 | $11.46 | 282,263 | $1.39 B |
| 01/27/2025 | $11.82 | $11.70 (-1.02%) | $12.05 | $11.65 | 338,846 | $1.40 B |
| 01/24/2025 | $12.06 | $11.81 (-2.07%) | $12.06 | $11.74 | 357,934 | $1.41 B |
| 01/23/2025 | $12.16 | $12.12 (-0.33%) | $12.35 | $12.03 | 363,310 | $1.45 B |
| 01/22/2025 | $11.94 | $12.07 (1.09%) | $12.09 | $11.83 | 668,337 | $1.44 B |
| 01/21/2025 | $12.17 | $12.04 (-1.07%) | $12.20 | $11.93 | 370,137 | $1.44 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.
