5 DAY PERFORMANCE
-8.39%
1 MONTH PERFORMANCE
-7.22%
3 MONTH PERFORMANCE
-1.96%
6 MONTH PERFORMANCE
-4.69%
YEAR-TO-DATE PERFORMANCE
+13.43%
1 YEAR PERFORMANCE
+81.89%
Costamare Bulkers Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $19.98 | $20.25 (1.35%) | $20.78 | $19.72 | 95.62 K | $490.89 M |
| 08/20/2026 | $18.93 | $19.83 (4.75%) | $19.88 | $18.79 | 115.31 K | $480.71 M |
| 08/19/2026 | $19.67 | $19.08 (-3%) | $19.70 | $18.83 | 59.20 K | $462.53 M |
| 08/18/2026 | $19.36 | $19.39 (0.15%) | $19.85 | $19.02 | 137.50 K | $470.05 M |
| 08/17/2026 | $18.20 | $19.33 (6.21%) | $19.41 | $18.20 | 64.40 K | $468.59 M |
| 08/14/2026 | $17.88 | $18.23 (1.96%) | $18.55 | $17.81 | 38.80 K | $441.93 M |
| 08/13/2026 | $17.80 | $18.08 (1.57%) | $18.92 | $17.77 | 58.74 K | $438.29 M |
| 08/12/2026 | $17.34 | $17.68 (1.96%) | $17.68 | $17.00 | 43.55 K | $428.59 M |
| 08/11/2026 | $17.64 | $17.18 (-2.61%) | $17.64 | $16.88 | 76.65 K | $416.47 M |
| 08/10/2026 | $17.77 | $17.50 (-1.52%) | $17.79 | $17.33 | 55.01 K | $424.23 M |
| 08/07/2026 | $18.52 | $17.80 (-3.89%) | $18.73 | $17.52 | 73.71 K | $431.50 M |
| 08/06/2026 | $18.91 | $18.56 (-1.85%) | $19.08 | $17.94 | 141.20 K | $449.92 M |
| 08/05/2026 | $19.50 | $18.72 (-4%) | $20.14 | $18.62 | 96.07 K | $453.80 M |
| 08/04/2026 | $19.96 | $19.11 (-4.26%) | $20.42 | $18.21 | 178.26 K | $463.26 M |
| 08/03/2026 | $19.75 | $20.14 (1.97%) | $20.92 | $19.33 | 86.35 K | $488.23 M |
| 07/31/2026 | $19.46 | $19.56 (0.51%) | $19.99 | $19.17 | 47.06 K | $474.17 M |
| 07/30/2026 | $18.34 | $19.41 (5.83%) | $19.45 | $18.34 | 54.40 K | $469.37 M |
| 07/29/2026 | $18.33 | $18.36 (0.16%) | $19.22 | $18.25 | 42.42 K | $443.98 M |
| 07/28/2026 | $18.58 | $18.48 (-0.54%) | $19.01 | $18.25 | 40.22 K | $446.88 M |
| 07/27/2026 | $19.14 | $18.37 (-4.02%) | $19.32 | $18.01 | 59.20 K | $444.22 M |
| 07/24/2026 | $18.75 | $18.84 (0.48%) | $19.24 | $18.35 | 35.84 K | $455.59 M |
| 07/23/2026 | $18.64 | $18.84 (1.07%) | $19.14 | $18.54 | 43.50 K | $455.59 M |
| 07/22/2026 | $19.08 | $18.84 (-1.26%) | $19.08 | $18.22 | 53.33 K | $455.59 M |
| 07/21/2026 | $18.67 | $18.91 (1.29%) | $19.23 | $18.29 | 58.63 K | $457.28 M |
| 07/20/2026 | $18.81 | $18.63 (-0.96%) | $19.44 | $18.62 | 48.84 K | $450.51 M |
| 07/17/2026 | $19.45 | $18.81 (-3.29%) | $19.78 | $18.69 | 74.74 K | $454.86 M |
| 07/16/2026 | $19.88 | $19.67 (-1.06%) | $20.40 | $19.47 | 80.72 K | $475.66 M |
| 07/15/2026 | $19.81 | $20.02 (1.06%) | $20.50 | $19.70 | 99.80 K | $484.12 M |
| 07/14/2026 | $19.60 | $19.94 (1.73%) | $20.35 | $19.60 | 89.80 K | $482.19 M |
| 07/13/2026 | $19.14 | $19.56 (2.19%) | $19.87 | $19.14 | 111.80 K | $473.00 M |
| 07/10/2026 | $19.03 | $19.07 (0.21%) | $19.40 | $18.80 | 59.63 K | $461.15 M |
| 07/09/2026 | $19.14 | $19.08 (-0.31%) | $19.52 | $18.64 | 97.22 K | $461.39 M |
| 07/08/2026 | $18.68 | $18.94 (1.39%) | $19.05 | $18.66 | 52.00 K | $458.00 M |
| 07/07/2026 | $18.59 | $18.66 (0.38%) | $18.91 | $18.30 | 65.82 K | $451.23 M |
| 07/06/2026 | $18.03 | $18.42 (2.16%) | $18.96 | $18.03 | 62.90 K | $445.43 M |
| 07/02/2026 | $18.21 | $18.18 (-0.16%) | $18.77 | $17.66 | 95.80 K | $439.63 M |
| 07/01/2026 | $17.70 | $18.21 (2.88%) | $18.46 | $17.59 | 82.30 K | $440.35 M |
| 06/30/2026 | $18.00 | $17.56 (-2.44%) | $18.00 | $17.22 | 61.63 K | $424.63 M |
| 06/29/2026 | $17.47 | $17.99 (2.98%) | $18.25 | $17.46 | 59.53 K | $435.03 M |
| 06/26/2026 | $17.61 | $17.47 (-0.8%) | $18.32 | $17.29 | 216.30 K | $422.46 M |
| 06/25/2026 | $17.64 | $17.76 (0.68%) | $18.01 | $17.51 | 72.54 K | $429.47 M |
| 06/24/2026 | $17.54 | $17.62 (0.46%) | $18.02 | $17.00 | 77.30 K | $426.08 M |
| 06/23/2026 | $17.43 | $17.56 (0.75%) | $18.10 | $16.74 | 98.00 K | $424.63 M |
| 06/22/2026 | $16.81 | $17.38 (3.39%) | $17.69 | $16.81 | 47.40 K | $420.28 M |
| 06/18/2026 | $16.61 | $16.90 (1.75%) | $17.09 | $16.56 | 59.90 K | $408.67 M |
| 06/17/2026 | $17.00 | $16.64 (-2.12%) | $17.15 | $16.31 | 61.40 K | $402.39 M |
| 06/16/2026 | $17.51 | $17.16 (-2%) | $17.52 | $16.77 | 32.30 K | $414.96 M |
| 06/15/2026 | $18.10 | $17.29 (-4.48%) | $18.14 | $17.23 | 35.04 K | $418.10 M |
| 06/12/2026 | $17.51 | $17.97 (2.63%) | $18.14 | $17.44 | 26.23 K | $434.55 M |
| 06/11/2026 | $17.33 | $17.60 (1.56%) | $18.11 | $17.14 | 61.00 K | $425.60 M |
| 06/10/2026 | $16.85 | $17.24 (2.31%) | $17.67 | $16.84 | 69.23 K | $416.89 M |
| 06/09/2026 | $16.91 | $16.68 (-1.36%) | $17.18 | $16.63 | 66.00 K | $403.35 M |
| 06/08/2026 | $16.63 | $16.64 (0.06%) | $16.87 | $16.53 | 33.10 K | $402.39 M |
| 06/05/2026 | $16.94 | $16.51 (-2.54%) | $17.06 | $16.51 | 23.51 K | $399.24 M |
| 06/04/2026 | $16.45 | $16.79 (2.07%) | $16.93 | $16.45 | 20.52 K | $406.01 M |
| 06/03/2026 | $16.55 | $16.25 (-1.81%) | $16.67 | $16.21 | 52.50 K | $392.95 M |
| 06/02/2026 | $16.75 | $16.56 (-1.13%) | $17.19 | $16.47 | 56.33 K | $400.45 M |
| 06/01/2026 | $16.10 | $16.64 (3.35%) | $16.97 | $16.10 | 55.24 K | $402.39 M |
| 05/29/2026 | $16.47 | $16.14 (-2%) | $16.78 | $16.09 | 29.20 K | $390.29 M |
| 05/28/2026 | $16.99 | $16.61 (-2.24%) | $17.00 | $16.39 | 50.50 K | $401.66 M |
| 05/27/2026 | $17.76 | $16.93 (-4.67%) | $18.48 | $16.84 | 38.80 K | $409.40 M |
| 05/26/2026 | $18.15 | $17.63 (-2.87%) | $18.46 | $17.62 | 39.84 K | $426.33 M |
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.
