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%
CMRE — Costamare Inc.
NYSECostamare Inc.
$15.44
+0.21(+1.38%)
- O
- 15.24
- H
- 15.45
- L
- 15.14
- V
- 268.92K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$15.44
Period Return+82.29%
Period High$18.06
Period Low$6.63
Avg Daily Volume474.6K
Total Trading Days365
CMRE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $15.24 | $15.45 | $15.14 | $15.44 | +$0.21 | +1.38% | 268,919 | $15.35 | $15.14 $15.45 |
| Oct 1, 2026 | $14.57 | $15.24 | $14.46 | $15.23 | +$0.54 | +3.68% | 315,825 | $15.06 | $14.46 $15.24 |
| Sep 30, 2026 | $14.84 | $15.07 | $14.68 | $14.69 | $-0.06 | -0.41% | 440,612 | $14.78 | $14.68 $15.07 |
| Sep 29, 2026 | $14.61 | $14.89 | $14.59 | $14.75 | +$0.03 | +0.20% | 396,892 | $14.75 | $14.59 $14.89 |
| Sep 28, 2026 | $14.51 | $14.73 | $14.44 | $14.72 | +$0.19 | +1.31% | 284,936 | $14.63 | $14.44 $14.73 |
| Sep 25, 2026 | $14.83 | $14.83 | $14.41 | $14.53 | $-0.13 | -0.89% | 267,590 | $14.55 | $14.41 $14.83 |
| Sep 24, 2026 | $14.61 | $14.79 | $14.48 | $14.66 | $-0.02 | -0.14% | 352,682 | $14.64 | $14.48 $14.79 |
| Sep 23, 2026 | $14.85 | $14.85 | $14.46 | $14.68 | $-0.19 | -1.28% | 264,142 | $14.68 | $14.46 $14.85 |
| Sep 22, 2026 | $15.04 | $15.06 | $14.72 | $14.87 | $-0.22 | -1.46% | 353,598 | $14.84 | $14.72 $15.06 |
| Sep 21, 2026 | $15.37 | $15.56 | $15.02 | $15.09 | $-0.37 | -2.39% | 275,693 | $15.15 | $15.02 $15.56 |
| Sep 18, 2026 | $15.29 | $15.51 | $15.15 | $15.46 | +$0.09 | +0.59% | 596,672 | $15.38 | $15.15 $15.51 |
| Sep 17, 2026 | $15.15 | $15.61 | $15.07 | $15.37 | +$0.32 | +2.13% | 439,044 | $15.45 | $15.07 $15.61 |
| Sep 16, 2026 | $15.15 | $15.25 | $14.86 | $15.05 | $-0.09 | -0.59% | 367,328 | $15.07 | $14.86 $15.25 |
| Sep 15, 2026 | $15.01 | $15.25 | $15.01 | $15.14 | +$0.01 | +0.07% | 286,052 | $15.10 | $15.01 $15.25 |
| Sep 14, 2026 | $15.23 | $15.23 | $14.88 | $15.13 | $-0.15 | -0.98% | 348,105 | $15.06 | $14.88 $15.23 |
| Sep 11, 2026 | $15.13 | $15.31 | $15.10 | $15.28 | +$0.17 | +1.13% | 331,750 | $15.23 | $15.10 $15.31 |
| Sep 10, 2026 | $14.99 | $15.12 | $14.75 | $15.11 | +$0.04 | +0.27% | 408,378 | $14.97 | $14.75 $15.12 |
| Sep 9, 2026 | $14.96 | $15.14 | $14.71 | $15.07 | +$0.17 | +1.14% | 336,863 | $15.01 | $14.71 $15.14 |
| Sep 8, 2026 | $15.55 | $15.55 | $14.89 | $14.90 | $-0.65 | -4.18% | 450,349 | $15.08 | $14.89 $15.55 |
| Sep 4, 2026 | $15.37 | $15.69 | $15.30 | $15.55 | +$0.16 | +1.04% | 417,114 | $15.53 | $15.30 $15.69 |
| Sep 3, 2026 | $15.58 | $15.72 | $15.35 | $15.39 | $-0.05 | -0.32% | 294,952 | $15.45 | $15.35 $15.72 |
| Sep 2, 2026 | $15.46 | $15.57 | $15.33 | $15.44 | +$0.07 | +0.46% | 375,350 | $15.45 | $15.33 $15.57 |
| Sep 1, 2026 | $15.33 | $15.62 | $15.17 | $15.37 | +$0.09 | +0.59% | 455,809 | $15.39 | $15.17 $15.62 |
| Aug 31, 2026 | $15.55 | $15.60 | $15.13 | $15.28 | $-0.13 | -0.84% | 356,113 | $15.31 | $15.13 $15.60 |
| Aug 28, 2026 | $15.43 | $15.61 | $15.32 | $15.41 | +$0.06 | +0.39% | 282,220 | $15.43 | $15.32 $15.61 |
| Aug 27, 2026 | $14.89 | $15.39 | $14.89 | $15.35 | +$0.51 | +3.44% | 339,999 | $15.30 | $14.89 $15.39 |
| Aug 26, 2026 | $15.65 | $15.71 | $14.82 | $14.84 | $-0.93 | -5.90% | 382,439 | $14.96 | $14.82 $15.71 |
| Aug 25, 2026 | $15.52 | $15.89 | $15.23 | $15.77 | +$0.19 | +1.22% | 268,177 | $15.71 | $15.23 $15.89 |
| Aug 24, 2026 | $15.63 | $15.76 | $15.40 | $15.58 | $-0.04 | -0.26% | 283,028 | $15.57 | $15.40 $15.76 |
| Aug 21, 2026 | $15.39 | $15.83 | $15.33 | $15.62 | +$0.44 | +2.90% | 402,292 | $15.63 | $15.33 $15.83 |