Get the Stockscreener App
16.42
4.20%
-0.72
After Hours:
16.42
Costamare Inc Stock (CMRE) Price History
The historical daily chart and data for Costamare Inc stock (CMRE), show that the latest closing stock price as of May 22, 2026, is $16.42.
- Costamare Inc all-time high stock price is $24.94, occurred on July 24, 2014.
- The lowest Costamare Inc stock price recorded was $3.19 on March 19, 2020. Since then, Costamare Inc's stock price has risen over 414.73% to $16.42 now.
- The 52-week high stock price for CMRE is $18.05, representing a 9.96% increase from the current share price, occurred on April 09, 2026.
- The 52-week low stock price for CMRE is $8.27, indicating a -49.63% decrease from the current share price, occurred on May 28, 2025.
- The closing price of Costamare Inc (CMRE) stock in the beginning of 2025 was $12.84. The stock closed the year at $9.28, a loss of over -27.73% for the year.
The table below shows more information about CMRE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $17.33 | $16.41 | $0.92 | 576,861.0 | -4.20% |
| May 21, 2026 | $17.52 | $17.07 | $0.455 | 257,163.0 | -1.55% |
| May 20, 2026 | $17.43 | $16.95 | $0.48 | 312,347.0 | +3.75% |
| May 19, 2026 | $17.12 | $16.68 | $0.44 | 240,157.0 | -2.33% |
| May 18, 2026 | $17.43 | $17.04 | $0.395 | 324,521.0 | +0.06% |
| May 15, 2026 | $17.60 | $16.96 | $0.64 | 408,546.0 | -2.05% |
| May 14, 2026 | $17.56 | $16.60 | $0.96 | 962,590.0 | +4.35% |
| May 13, 2026 | $17.26 | $16.65 | $0.61 | 679,889.0 | -2.38% |
| May 12, 2026 | $17.25 | $16.77 | $0.475 | 674,156.0 | -0.35% |
| May 11, 2026 | $17.68 | $17.10 | $0.58 | 569,294.0 | -1.99% |
| May 08, 2026 | $17.87 | $17.49 | $0.38 | 489,485.0 | +1.32% |
| May 07, 2026 | $17.54 | $16.93 | $0.61 | 629,284.0 | +0.69% |
| May 06, 2026 | $17.43 | $17.01 | $0.415 | 488,481.0 | +1.23% |
| May 05, 2026 | $17.14 | $16.67 | $0.47 | 613,949.0 | +5.77% |
| May 04, 2026 | $16.48 | $15.98 | $0.4999 | 360,090.0 | -2.06% |
| May 01, 2026 | $16.64 | $16.21 | $0.435 | 297,516.0 | -0.90% |
| Apr 30, 2026 | $17.14 | $16.46 | $0.68 | 473,860.0 | +2.91% |
| Apr 29, 2026 | $16.98 | $15.88 | $1.10 | 570,155.0 | -2.18% |
| Apr 28, 2026 | $16.89 | $16.51 | $0.38 | 379,824.0 | -1.49% |
| Apr 27, 2026 | $16.83 | $16.38 | $0.45 | 284,252.0 | +1.58% |
| Apr 24, 2026 | $16.57 | $16.14 | $0.43 | 248,458.0 | +1.41% |
| Apr 23, 2026 | $16.50 | $16.22 | $0.2794 | 322,160.0 | -0.25% |
Costamare Inc Stock (CMRE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Costamare Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CMRE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Costamare Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Costamare Inc Stock (CMRE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $17.87 | $15.98 | $1.89 | 8,461,190.0 | -1.20% |
| Apr, 2026 | $18.05 | $15.88 | $2.17 | 7,475,367.0 | -1.66% |
| Mar, 2026 | $17.91 | $15.90 | $2.01 | 9,573,525.0 | -3.81% |
| Feb, 2026 | $17.84 | $15.47 | $2.37 | 10,046,126.0 | +4.71% |
| Jan, 2026 | $16.97 | $15.06 | $1.91 | 10,121,056.0 | +6.27% |
Costamare Inc Stock (CMRE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $16.40 | $15.02 | $1.38 | 9,905,792.0 | +3.47% |
| Nov, 2025 | $15.44 | $12.16 | $3.28 | 10,669,752.0 | +24.96% |
| Oct, 2025 | $12.38 | $10.84 | $1.54 | 10,669,123.0 | +2.60% |
| Sep, 2025 | $13.16 | $11.26 | $1.90 | 10,228,648.0 | +4.11% |
| Aug, 2025 | $11.89 | $9.77 | $2.12 | 11,706,647.0 | +13.38% |
| Jul, 2025 | $10.26 | $8.95 | $1.31 | 10,256,768.0 | +10.76% |
| Jun, 2025 | $9.62 | $8.41 | $1.20 | 11,189,048.0 | +6.30% |
| May, 2025 | $9.68 | $6.63 | $3.05 | 11,254,057.0 | -8.15% |
| Apr, 2025 | $10.34 | $8.11 | $2.23 | 13,076,259.0 | -5.18% |
| Mar, 2025 | $10.70 | $9.66 | $1.04 | 9,429,097.0 | -3.34% |
| Feb, 2025 | $11.98 | $10.05 | $1.93 | 9,141,938.0 | -12.69% |
| Jan, 2025 | $13.50 | $11.46 | $2.04 | 6,621,571.0 | -9.26% |
Costamare Inc Stock (CMRE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.53 | $12.17 | $1.36 | 4,971,082.0 | -3.41% |
| Nov, 2024 | $14.85 | $13.04 | $1.81 | 5,725,354.0 | -3.01% |
| Oct, 2024 | $15.83 | $13.08 | $2.75 | 7,177,979.0 | -13.42% |
| Sep, 2024 | $15.96 | $12.71 | $3.25 | 7,145,659.0 | +10.78% |
| Aug, 2024 | $14.95 | $12.77 | $2.18 | 8,258,934.0 | -4.25% |
| Jul, 2024 | $17.11 | $13.66 | $3.45 | 13,909,827.0 | -9.80% |
| Jun, 2024 | $17.57 | $14.72 | $2.85 | 16,613,629.0 | +2.62% |
| May, 2024 | $16.06 | $11.92 | $4.14 | 14,608,458.0 | +33.64% |
| Apr, 2024 | $12.07 | $10.64 | $1.43 | 7,365,279.0 | +5.55% |
| Mar, 2024 | $11.77 | $10.82 | $0.945 | 7,185,199.0 | -0.18% |
| Feb, 2024 | $11.77 | $10.13 | $1.63 | 10,284,909.0 | +6.16% |
| Jan, 2024 | $11.48 | $10.45 | $1.03 | 10,839,936.0 | +2.88% |
3.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):