5 DAY PERFORMANCE
+19.11%
1 MONTH PERFORMANCE
+18.77%
3 MONTH PERFORMANCE
-4.19%
6 MONTH PERFORMANCE
-8.80%
YEAR-TO-DATE PERFORMANCE
-3.97%
1 YEAR PERFORMANCE
+7.21%
Costamare Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 01/17/2025 | $12.27 | $12.29 (0.16%) | $12.51 | $12.26 | 282,500 | $1.47 B |
| 01/16/2025 | $12.72 | $12.34 (-2.99%) | $12.77 | $12.29 | 259,600 | $1.48 B |
| 01/15/2025 | $12.92 | $12.75 (-1.32%) | $12.92 | $12.55 | 242,621 | $1.52 B |
| 01/14/2025 | $12.70 | $12.77 (0.55%) | $12.80 | $12.59 | 322,424 | $1.53 B |
| 01/13/2025 | $12.49 | $12.67 (1.44%) | $12.68 | $12.36 | 291,200 | $1.52 B |
| 01/10/2025 | $12.63 | $12.49 (-1.11%) | $12.70 | $12.36 | 377,139 | $1.49 B |
| 01/08/2025 | $12.57 | $12.60 (0.24%) | $12.66 | $12.39 | 339,902 | $1.51 B |
| 01/07/2025 | $12.53 | $12.61 (0.64%) | $12.71 | $12.48 | 331,453 | $1.51 B |
| 01/06/2025 | $13.09 | $12.34 (-5.73%) | $13.10 | $12.32 | 353,400 | $1.48 B |
| 01/03/2025 | $13.48 | $13.02 (-3.41%) | $13.48 | $12.93 | 289,500 | $1.56 B |
| 01/02/2025 | $13.00 | $13.50 (3.85%) | $13.50 | $12.92 | 382,414 | $1.61 B |
| 12/31/2024 | $12.67 | $12.85 (1.42%) | $12.96 | $12.67 | 260,300 | $1.54 B |
| 12/30/2024 | $12.68 | $12.75 (0.55%) | $12.78 | $12.59 | 199,716 | $1.52 B |
| 12/27/2024 | $12.80 | $12.81 (0.08%) | $12.93 | $12.73 | 240,500 | $1.53 B |
| 12/26/2024 | $12.92 | $12.90 (-0.15%) | $12.94 | $12.77 | 167,700 | $1.54 B |
| 12/24/2024 | $12.93 | $12.92 (-0.08%) | $13.02 | $12.83 | 189,018 | $1.54 B |
| 12/23/2024 | $12.38 | $12.82 (3.55%) | $12.91 | $12.38 | 201,817 | $1.53 B |
| 12/20/2024 | $12.29 | $12.39 (0.81%) | $12.63 | $12.17 | 423,700 | $1.48 B |
| 12/19/2024 | $12.64 | $12.42 (-1.74%) | $12.67 | $12.33 | 178,947 | $1.49 B |
| 12/18/2024 | $12.63 | $12.51 (-0.95%) | $12.87 | $12.43 | 226,524 | $1.50 B |
| 12/17/2024 | $12.49 | $12.63 (1.12%) | $12.71 | $12.38 | 336,300 | $1.51 B |
| 12/16/2024 | $12.86 | $12.69 (-1.32%) | $12.86 | $12.60 | 247,342 | $1.52 B |
| 12/13/2024 | $12.90 | $12.95 (0.39%) | $12.96 | $12.74 | 189,400 | $1.55 B |
| 12/12/2024 | $13.02 | $12.88 (-1.08%) | $13.04 | $12.73 | 319,634 | $1.54 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.
