MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CMDB — Costamare Bulkers Holdings Limited
NYSECostamare Bulkers Holdings Limited
$22.37
-0.63(-2.74%)
- O
- 22.98
- H
- 23.00
- L
- 22.03
- V
- 56.47K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.37
Period Return+65.7%
Period High$24.76
Period Low$8.46
Avg Daily Volume73.5K
Total Trading Days358
CMDB — Historical OHLCV Price & Volume Table
May 1, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.98 | $23.00 | $22.03 | $22.37 | $-0.63 | -2.74% | 56,466 | $22.36 | $22.03 $23.00 |
| Oct 1, 2026 | $21.74 | $23.16 | $21.55 | $23.00 | +$1.18 | +5.41% | 46,462 | $22.72 | $21.55 $23.16 |
| Sep 30, 2026 | $22.56 | $22.79 | $21.60 | $21.82 | $-0.55 | -2.46% | 36,581 | $22.02 | $21.60 $22.79 |
| Sep 29, 2026 | $22.17 | $22.46 | $22.05 | $22.37 | +$0.33 | +1.50% | 31,815 | $22.30 | $22.05 $22.46 |
| Sep 28, 2026 | $22.08 | $22.38 | $21.73 | $22.04 | +$0.14 | +0.64% | 66,963 | $22.05 | $21.73 $22.38 |
| Sep 25, 2026 | $22.59 | $22.59 | $21.59 | $21.90 | $-0.90 | -3.95% | 84,438 | $21.86 | $21.59 $22.59 |
| Sep 24, 2026 | $22.46 | $23.08 | $22.36 | $22.80 | +$0.48 | +2.15% | 49,876 | $22.76 | $22.36 $23.08 |
| Sep 23, 2026 | $22.75 | $22.92 | $22.24 | $22.32 | $-0.43 | -1.89% | 59,993 | $22.44 | $22.24 $22.92 |
| Sep 22, 2026 | $24.02 | $24.02 | $22.56 | $22.75 | $-1.41 | -5.84% | 57,888 | $22.90 | $22.56 $24.02 |
| Sep 21, 2026 | $24.18 | $24.33 | $23.86 | $24.16 | +$0.25 | +1.05% | 49,529 | $24.08 | $23.86 $24.33 |
| Sep 18, 2026 | $24.10 | $24.16 | $23.28 | $23.91 | $-0.25 | -1.03% | 64,645 | $23.94 | $23.28 $24.16 |
| Sep 17, 2026 | $23.61 | $24.44 | $23.42 | $24.16 | +$0.72 | +3.07% | 38,854 | $24.15 | $23.42 $24.44 |
| Sep 16, 2026 | $23.67 | $23.84 | $23.21 | $23.44 | $-0.18 | -0.76% | 52,261 | $23.53 | $23.21 $23.84 |
| Sep 15, 2026 | $24.14 | $24.59 | $23.48 | $23.62 | $-0.59 | -2.44% | 76,792 | $23.84 | $23.48 $24.59 |
| Sep 14, 2026 | $24.68 | $24.68 | $22.83 | $24.21 | $-0.30 | -1.22% | 102,492 | $23.83 | $22.83 $24.68 |
| Sep 11, 2026 | $23.67 | $24.64 | $23.50 | $24.51 | +$1.16 | +4.97% | 52,395 | $24.28 | $23.50 $24.64 |
| Sep 10, 2026 | $23.50 | $23.86 | $23.17 | $23.35 | $-0.13 | -0.55% | 40,195 | $23.42 | $23.17 $23.86 |
| Sep 9, 2026 | $23.75 | $24.76 | $23.19 | $23.48 | $-0.26 | -1.10% | 79,980 | $23.75 | $23.19 $24.76 |
| Sep 8, 2026 | $23.90 | $24.36 | $23.26 | $23.74 | $-0.21 | -0.88% | 92,233 | $23.87 | $23.26 $24.36 |
| Sep 4, 2026 | $22.21 | $24.02 | $22.01 | $23.95 | +$1.74 | +7.83% | 62,295 | $23.41 | $22.01 $24.02 |
| Sep 3, 2026 | $21.72 | $22.61 | $21.62 | $22.21 | +$0.71 | +3.30% | 78,969 | $22.23 | $21.62 $22.61 |
| Sep 2, 2026 | $20.65 | $21.84 | $20.65 | $21.50 | +$1.05 | +5.13% | 80,340 | $21.45 | $20.65 $21.84 |
| Sep 1, 2026 | $20.40 | $20.89 | $20.23 | $20.45 | $-0.02 | -0.10% | 35,214 | $20.52 | $20.23 $20.89 |
| Aug 31, 2026 | $20.53 | $20.90 | $19.90 | $20.47 | $-0.05 | -0.24% | 58,777 | $20.42 | $19.90 $20.90 |
| Aug 28, 2026 | $19.98 | $20.71 | $19.98 | $20.52 | +$0.49 | +2.45% | 52,905 | $20.42 | $19.98 $20.71 |
| Aug 27, 2026 | $19.71 | $20.28 | $19.71 | $20.03 | +$0.14 | +0.70% | 73,208 | $20.02 | $19.71 $20.28 |
| Aug 26, 2026 | $20.44 | $20.79 | $19.48 | $19.89 | $-0.71 | -3.45% | 212,883 | $20.23 | $19.48 $20.79 |
| Aug 25, 2026 | $20.25 | $20.66 | $19.95 | $20.60 | +$0.38 | +1.88% | 61,815 | $20.38 | $19.95 $20.66 |
| Aug 24, 2026 | $20.38 | $20.57 | $19.76 | $20.22 | $-0.03 | -0.15% | 67,130 | $20.16 | $19.76 $20.57 |
| Aug 21, 2026 | $19.98 | $20.78 | $19.72 | $20.25 | +$0.42 | +2.12% | 95,623 | $20.29 | $19.72 $20.78 |