5 DAY PERFORMANCE
+12.56%
1 MONTH PERFORMANCE
+8.33%
3 MONTH PERFORMANCE
+3.71%
6 MONTH PERFORMANCE
+1.43%
YEAR-TO-DATE PERFORMANCE
+7.85%
1 YEAR PERFORMANCE
+45.06%
Costamare Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $15.39 | $15.62 (1.49%) | $15.83 | $15.33 | 402.30 K | $1.89 B |
| 08/20/2026 | $15.07 | $15.18 (0.73%) | $15.37 | $14.93 | 389.40 K | $1.83 B |
| 08/19/2026 | $15.02 | $15.13 (0.73%) | $15.24 | $15.02 | 350.20 K | $1.83 B |
| 08/18/2026 | $15.07 | $14.93 (-0.93%) | $15.07 | $14.78 | 346.52 K | $1.80 B |
| 08/17/2026 | $14.70 | $15.02 (2.18%) | $15.17 | $14.70 | 562.35 K | $1.81 B |
| 08/14/2026 | $14.47 | $14.64 (1.17%) | $14.70 | $14.42 | 333.02 K | $1.77 B |
| 08/13/2026 | $14.24 | $14.44 (1.4%) | $14.56 | $14.24 | 368.10 K | $1.74 B |
| 08/12/2026 | $14.03 | $14.16 (0.93%) | $14.22 | $14.02 | 311.60 K | $1.71 B |
| 08/11/2026 | $14.49 | $13.99 (-3.45%) | $14.49 | $13.84 | 242.10 K | $1.69 B |
| 08/10/2026 | $14.60 | $14.43 (-1.16%) | $14.69 | $14.37 | 308.90 K | $1.74 B |
| 08/07/2026 | $14.90 | $14.66 (-1.61%) | $14.98 | $14.55 | 326.93 K | $1.77 B |
| 08/06/2026 | $15.50 | $14.91 (-3.81%) | $15.66 | $14.80 | 313.53 K | $1.80 B |
| 08/05/2026 | $15.50 | $14.69 (-5.23%) | $15.55 | $14.66 | 407.00 K | $1.77 B |
| 08/04/2026 | $15.50 | $15.28 (-1.42%) | $15.57 | $15.13 | 395.20 K | $1.84 B |
| 08/03/2026 | $15.53 | $15.47 (-0.39%) | $15.61 | $15.27 | 285.08 K | $1.87 B |
| 07/31/2026 | $15.20 | $15.58 (2.5%) | $15.65 | $15.20 | 299.20 K | $1.88 B |
| 07/30/2026 | $15.22 | $15.52 (1.97%) | $15.60 | $15.13 | 291.20 K | $1.87 B |
| 07/29/2026 | $15.58 | $15.34 (-1.54%) | $15.66 | $15.13 | 538.90 K | $1.85 B |
| 07/28/2026 | $15.41 | $15.43 (0.13%) | $15.62 | $15.31 | 274.50 K | $1.86 B |
| 07/27/2026 | $15.95 | $15.62 (-2.07%) | $16.03 | $15.39 | 343.69 K | $1.89 B |
| 07/24/2026 | $15.63 | $15.72 (0.58%) | $15.85 | $15.62 | 325.40 K | $1.90 B |
| 07/23/2026 | $15.26 | $15.67 (2.69%) | $15.68 | $15.23 | 416.39 K | $1.89 B |
| 07/22/2026 | $15.39 | $15.21 (-1.17%) | $15.44 | $15.02 | 352.42 K | $1.83 B |
| 07/21/2026 | $14.88 | $15.30 (2.82%) | $15.37 | $14.75 | 377.30 K | $1.85 B |
| 07/20/2026 | $14.88 | $14.92 (0.27%) | $15.17 | $14.88 | 381.60 K | $1.80 B |
| 07/17/2026 | $15.07 | $14.74 (-2.19%) | $15.17 | $14.73 | 361.60 K | $1.78 B |
| 07/16/2026 | $15.32 | $15.21 (-0.72%) | $15.52 | $15.17 | 348.10 K | $1.83 B |
| 07/15/2026 | $15.40 | $15.36 (-0.26%) | $15.48 | $15.01 | 627.10 K | $1.85 B |
| 07/14/2026 | $15.60 | $15.28 (-2.05%) | $15.84 | $15.24 | 433.10 K | $1.84 B |
| 07/13/2026 | $15.00 | $15.46 (3.07%) | $15.55 | $15.00 | 435.50 K | $1.86 B |
| 07/10/2026 | $14.73 | $14.94 (1.43%) | $14.99 | $14.64 | 479.95 K | $1.80 B |
| 07/09/2026 | $14.88 | $14.62 (-1.75%) | $14.88 | $14.36 | 380.75 K | $1.76 B |
| 07/08/2026 | $14.58 | $14.86 (1.92%) | $14.96 | $14.52 | 443.70 K | $1.79 B |
| 07/07/2026 | $14.59 | $14.51 (-0.55%) | $14.67 | $14.38 | 298.80 K | $1.75 B |
| 07/06/2026 | $14.27 | $14.49 (1.54%) | $14.71 | $14.26 | 226.52 K | $1.75 B |
| 07/02/2026 | $14.35 | $14.26 (-0.63%) | $14.57 | $14.15 | 257.14 K | $1.72 B |
| 07/01/2026 | $14.01 | $13.98 (-0.21%) | $14.29 | $13.98 | 374.65 K | $1.69 B |
| 06/30/2026 | $14.02 | $14.02 (0%) | $14.17 | $13.88 | 339.90 K | $1.69 B |
| 06/29/2026 | $14.39 | $14.07 (-2.22%) | $14.45 | $14.05 | 479.30 K | $1.70 B |
| 06/26/2026 | $14.62 | $14.43 (-1.3%) | $14.83 | $14.28 | 1.15 M | $1.74 B |
| 06/25/2026 | $14.96 | $14.70 (-1.74%) | $15.00 | $14.54 | 372.20 K | $1.77 B |
| 06/24/2026 | $15.21 | $15.07 (-0.92%) | $15.31 | $14.92 | 465.70 K | $1.82 B |
| 06/23/2026 | $15.23 | $15.34 (0.72%) | $15.50 | $15.10 | 422.90 K | $1.85 B |
| 06/22/2026 | $15.11 | $15.25 (0.93%) | $15.66 | $15.11 | 557.41 K | $1.84 B |
| 06/18/2026 | $15.26 | $15.19 (-0.46%) | $15.62 | $14.91 | 638.60 K | $1.83 B |
| 06/17/2026 | $15.66 | $15.29 (-2.36%) | $16.02 | $15.13 | 511.85 K | $1.84 B |
| 06/16/2026 | $16.49 | $15.65 (-5.09%) | $16.58 | $15.60 | 560.10 K | $1.89 B |
| 06/15/2026 | $16.65 | $16.33 (-1.92%) | $16.75 | $16.24 | 319.10 K | $1.97 B |
| 06/12/2026 | $16.10 | $16.60 (3.11%) | $16.61 | $16.00 | 464.25 K | $2.00 B |
| 06/11/2026 | $16.12 | $16.03 (-0.56%) | $16.27 | $15.91 | 588.20 K | $1.93 B |
| 06/10/2026 | $16.05 | $15.96 (-0.56%) | $16.27 | $15.95 | 367.70 K | $1.92 B |
| 06/09/2026 | $16.01 | $16.05 (0.25%) | $16.18 | $15.83 | 408.56 K | $1.94 B |
| 06/08/2026 | $16.08 | $15.77 (-1.93%) | $16.11 | $15.68 | 322.71 K | $1.90 B |
| 06/05/2026 | $15.55 | $15.99 (2.83%) | $16.13 | $15.55 | 440.50 K | $1.93 B |
| 06/04/2026 | $15.60 | $15.59 (-0.06%) | $15.81 | $15.54 | 562.70 K | $1.88 B |
| 06/03/2026 | $15.44 | $15.44 (0%) | $15.56 | $15.30 | 472.90 K | $1.86 B |
| 06/02/2026 | $15.61 | $15.57 (-0.26%) | $15.79 | $15.54 | 478.81 K | $1.88 B |
| 06/01/2026 | $15.40 | $15.63 (1.49%) | $15.73 | $15.00 | 607.00 K | $1.88 B |
| 05/29/2026 | $15.66 | $15.38 (-1.79%) | $15.78 | $15.35 | 511.03 K | $1.85 B |
| 05/28/2026 | $16.14 | $15.81 (-2.04%) | $16.15 | $15.77 | 714.11 K | $1.91 B |
| 05/27/2026 | $16.34 | $16.21 (-0.8%) | $16.49 | $16.17 | 457.60 K | $1.95 B |
| 05/26/2026 | $16.51 | $16.41 (-0.61%) | $16.76 | $16.21 | 431.70 K | $1.98 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.
