Costamare Inc. (CMRE.PB) stock
CMRE.PBNYSEDeep Sea Foreign Transportation of FreightFiscal year ends December 31Also trades as CMRE, CMRE.PC, CMRE.PD
$25.45+0.00 (0.00%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
Costamare share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$25.45
0.00% on the day
52-week range
$25.20 – $26.76
-4.9% from the high
Change over 52 weeks
-1.5%
From $25.85 on Oct 30, 2025
Average volume
2,394
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $25.44 | $25.45 | $25.36 | $25.45 | 0.00% | 723 |
| Oct 29, 2026 | $25.45 | $25.45 | $25.36 | $25.45 | +0.08% | 868 |
| Oct 28, 2026 | $25.50 | $25.50 | $25.36 | $25.43 | +0.30% | 6,463 |
| Oct 27, 2026 | $25.47 | $25.47 | $25.28 | $25.36 | -0.45% | 1,342 |
| Oct 26, 2026 | $25.47 | $25.47 | $25.47 | $25.47 | -0.24% | 380 |
| Oct 23, 2026 | $25.58 | $25.58 | $25.20 | $25.53 | -0.20% | 7,789 |
| Oct 22, 2026 | $25.58 | $25.58 | $25.58 | $25.58 | +0.04% | 121 |
| Oct 21, 2026 | $25.55 | $25.57 | $25.43 | $25.57 | +0.12% | 674 |
| Oct 20, 2026 | $25.54 | $25.54 | $25.54 | $25.54 | +0.53% | 197 |
| Oct 19, 2026 | $25.60 | $25.60 | $25.40 | $25.41 | -0.72% | 1,844 |
| Oct 16, 2026 | $25.60 | $25.65 | $25.59 | $25.59 | +0.20% | 2,714 |
| Oct 15, 2026 | $25.38 | $25.65 | $25.29 | $25.54 | +0.99% | 3,515 |
| Oct 14, 2026 | $25.33 | $25.60 | $25.20 | $25.29 | -1.21% | 10,089 |
| Oct 13, 2026 | $25.37 | $25.60 | $25.37 | $25.60 | +0.20% | 3,139 |
| Oct 12, 2026 | $25.48 | $25.55 | $25.36 | $25.55 | +0.04% | 1,737 |
| Oct 9, 2026 | $25.38 | $25.54 | $25.35 | $25.54 | +0.24% | 2,226 |
| Oct 8, 2026 | $25.41 | $25.60 | $25.38 | $25.48 | -0.33% | 4,646 |
| Oct 7, 2026 | $25.44 | $25.57 | $25.44 | $25.57 | +0.85% | 2,874 |
| Oct 6, 2026 | $25.41 | $25.41 | $25.31 | $25.35 | 0.00% | 3,422 |
| Oct 5, 2026 | $25.36 | $25.40 | $25.31 | $25.35 | 0.00% | 1,601 |
| Oct 2, 2026 | $25.35 | $25.35 | $25.35 | $25.35 | -0.12% | 193 |
| Oct 1, 2026 | $25.38 | $25.38 | $25.38 | $25.38 | +0.24% | 1,045 |
| Sep 30, 2026 | $25.31 | $25.32 | $25.31 | $25.32 | -0.24% | 339 |
| Sep 29, 2026 | $25.43 | $25.43 | $25.38 | $25.38 | -0.20% | 2,590 |
| Sep 28, 2026 | $25.31 | $25.44 | $25.20 | $25.43 | +0.47% | 3,282 |
| Sep 25, 2026 | $25.32 | $25.38 | $25.30 | $25.31 | -0.35% | 1,270 |
| Sep 24, 2026 | $25.40 | $25.40 | $25.40 | $25.40 | 0.00% | – |
| Sep 23, 2026 | $25.40 | $25.40 | $25.30 | $25.40 | 0.00% | 3,494 |
| Sep 22, 2026 | $25.40 | $25.48 | $25.40 | $25.40 | 0.00% | 753 |
| Sep 21, 2026 | $25.40 | $25.40 | $25.40 | $25.40 | 0.00% | 106 |
| Sep 18, 2026 | $25.42 | $25.42 | $25.40 | $25.40 | -0.04% | 1,036 |
| Sep 17, 2026 | $25.41 | $25.41 | $25.41 | $25.41 | -0.47% | 103 |
| Sep 16, 2026 | $25.35 | $25.53 | $25.35 | $25.53 | +0.81% | 453 |
| Sep 15, 2026 | $25.33 | $25.52 | $25.30 | $25.33 | -0.37% | 1,771 |
| Sep 14, 2026 | $25.42 | $25.45 | $25.42 | $25.42 | -0.12% | 1,386 |
| Sep 11, 2026 | $25.43 | $25.53 | $25.43 | $25.45 | -0.31% | 1,319 |
| Sep 10, 2026 | $25.37 | $25.53 | $25.37 | $25.53 | +0.04% | 2,097 |
| Sep 9, 2026 | $25.53 | $25.53 | $25.47 | $25.52 | +0.47% | 1,151 |
| Sep 8, 2026 | $25.53 | $25.53 | $25.40 | $25.40 | -0.08% | 1,476 |
| Sep 4, 2026 | $25.42 | $25.42 | $25.42 | $25.42 | -0.55% | 385 |
| Sep 3, 2026 | $25.36 | $25.58 | $25.36 | $25.56 | +0.63% | 934 |
| Sep 2, 2026 | $25.45 | $25.45 | $25.35 | $25.40 | +0.20% | 2,685 |
| Sep 1, 2026 | $25.49 | $25.50 | $25.23 | $25.35 | -0.35% | 7,483 |
| Aug 31, 2026 | $25.50 | $25.51 | $25.27 | $25.44 | -0.27% | 9,033 |
| Aug 28, 2026 | $25.43 | $25.54 | $25.43 | $25.51 | +0.16% | 1,980 |
| Aug 27, 2026 | $25.55 | $25.55 | $25.47 | $25.47 | -0.08% | 1,034 |
| Aug 26, 2026 | $25.49 | $25.49 | $25.49 | $25.49 | 0.00% | – |
| Aug 25, 2026 | $25.49 | $25.49 | $25.40 | $25.49 | +0.59% | 4,773 |
| Aug 24, 2026 | $25.40 | $25.40 | $25.28 | $25.34 | -0.24% | 5,772 |
| Aug 21, 2026 | $25.82 | $25.95 | $25.23 | $25.40 | -1.55% | 47,398 |
| Aug 20, 2026 | $25.80 | $25.80 | $25.80 | $25.80 | 0.00% | 185 |
| Aug 19, 2026 | $25.96 | $25.96 | $25.80 | $25.80 | 0.00% | 816 |
| Aug 18, 2026 | $25.80 | $25.82 | $25.80 | $25.80 | 0.00% | 1,819 |
| Aug 17, 2026 | $25.92 | $25.92 | $25.80 | $25.80 | -0.19% | 1,008 |
| Aug 14, 2026 | $25.85 | $25.86 | $25.85 | $25.85 | -0.04% | 777 |
| Aug 13, 2026 | $25.86 | $25.86 | $25.86 | $25.86 | -0.15% | 103 |
| Aug 12, 2026 | $25.84 | $26.04 | $25.84 | $25.90 | +0.08% | 528 |
| Aug 11, 2026 | $25.83 | $25.88 | $25.83 | $25.88 | +0.08% | 434 |
| Aug 10, 2026 | $25.96 | $25.96 | $25.86 | $25.86 | 0.00% | 1,235 |
| Aug 7, 2026 | $25.86 | $25.86 | $25.86 | $25.86 | -0.19% | 103 |
| Aug 6, 2026 | $25.85 | $25.91 | $25.84 | $25.91 | +0.27% | 1,461 |
| Aug 5, 2026 | $25.84 | $25.84 | $25.84 | $25.84 | +0.12% | 316 |
| Aug 4, 2026 | $25.86 | $25.91 | $25.81 | $25.81 | -0.42% | 3,837 |
| Aug 3, 2026 | $25.92 | $25.92 | $25.92 | $25.92 | +0.08% | 427 |
| Jul 31, 2026 | $25.91 | $25.91 | $25.88 | $25.90 | +0.11% | 3,108 |
| Jul 30, 2026 | $26.10 | $26.14 | $25.87 | $25.87 | -1.16% | 2,298 |
| Jul 29, 2026 | $26.10 | $26.18 | $26.10 | $26.18 | +0.48% | 1,146 |
| Jul 28, 2026 | $26.03 | $26.05 | $26.03 | $26.05 | -0.50% | 670 |
| Jul 27, 2026 | $26.19 | $26.20 | $26.02 | $26.18 | -0.04% | 1,753 |
| Jul 24, 2026 | $26.06 | $26.19 | $26.06 | $26.19 | -0.23% | 704 |
| Jul 23, 2026 | $26.19 | $26.25 | $26.10 | $26.25 | +0.69% | 1,053 |
| Jul 22, 2026 | $26.07 | $26.07 | $26.07 | $26.07 | -0.38% | 103 |
| Jul 21, 2026 | $26.25 | $26.25 | $26.05 | $26.17 | +0.27% | 987 |
| Jul 20, 2026 | $26.07 | $26.10 | $26.00 | $26.10 | +0.12% | 1,879 |
| Jul 17, 2026 | $26.07 | $26.07 | $26.07 | $26.07 | +0.23% | 153 |
| Jul 16, 2026 | $26.25 | $26.39 | $26.01 | $26.01 | -0.99% | 1,906 |
| Jul 15, 2026 | $26.10 | $26.34 | $26.10 | $26.27 | +1.04% | 5,744 |
| Jul 14, 2026 | $26.05 | $26.10 | $26.00 | $26.00 | -0.61% | 2,246 |
| Jul 13, 2026 | $26.16 | $26.16 | $26.16 | $26.16 | -0.87% | 114 |
| Jul 10, 2026 | $26.03 | $26.39 | $26.03 | $26.39 | +1.42% | 2,389 |
| Jul 9, 2026 | $26.02 | $26.02 | $26.02 | $26.02 | +0.08% | 103 |
| Jul 8, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | -0.42% | 128 |
| Jul 7, 2026 | $26.10 | $26.19 | $25.99 | $26.11 | -0.87% | 2,996 |
| Jul 6, 2026 | $26.04 | $26.36 | $26.04 | $26.34 | +1.33% | 5,744 |
| Jul 2, 2026 | $25.95 | $26.06 | $25.95 | $26.00 | -0.06% | 3,337 |
| Jul 1, 2026 | $25.95 | $26.10 | $25.95 | $26.01 | +0.04% | 579 |
| Jun 30, 2026 | $25.95 | $26.01 | $25.95 | $26.00 | -0.08% | 304 |
| Jun 29, 2026 | $26.02 | $26.02 | $26.02 | $26.02 | -0.34% | 203 |
| Jun 26, 2026 | $25.97 | $26.12 | $25.97 | $26.11 | +0.04% | 697 |
| Jun 25, 2026 | $25.96 | $26.10 | $25.96 | $26.10 | +0.56% | 400 |
| Jun 24, 2026 | $25.93 | $25.95 | $25.93 | $25.95 | +0.09% | 426 |
| Jun 23, 2026 | $25.93 | $25.93 | $25.93 | $25.93 | -0.46% | 103 |
| Jun 22, 2026 | $26.05 | $26.05 | $26.05 | $26.05 | 0.00% | 142 |
| Jun 18, 2026 | $26.05 | $26.05 | $26.05 | $26.05 | -0.57% | 103 |
| Jun 17, 2026 | $25.89 | $26.20 | $25.89 | $26.20 | +0.58% | 6,945 |
| Jun 16, 2026 | $25.82 | $26.05 | $25.82 | $26.05 | +0.77% | 1,040 |
| Jun 15, 2026 | $25.80 | $26.06 | $25.80 | $25.85 | +0.19% | 868 |
| Jun 12, 2026 | $25.80 | $25.80 | $25.80 | $25.80 | -0.27% | 103 |
| Jun 11, 2026 | $25.82 | $25.95 | $25.82 | $25.87 | +0.27% | 444 |
| Jun 10, 2026 | $26.26 | $26.26 | $25.55 | $25.80 | -0.77% | 3,653 |
| Jun 9, 2026 | $26.02 | $26.02 | $26.00 | $26.00 | -0.38% | 1,464 |
| Jun 8, 2026 | $26.00 | $26.12 | $26.00 | $26.10 | +0.15% | 9,301 |
| Jun 5, 2026 | $26.02 | $26.22 | $26.00 | $26.06 | -0.34% | 4,275 |
| Jun 4, 2026 | $26.10 | $26.15 | $26.07 | $26.15 | -0.52% | 1,809 |
| Jun 3, 2026 | $26.16 | $26.53 | $26.16 | $26.29 | -0.05% | 1,515 |
| Jun 2, 2026 | $26.10 | $26.38 | $26.10 | $26.30 | +0.19% | 1,023 |
| Jun 1, 2026 | $25.91 | $26.25 | $25.91 | $26.25 | -0.04% | 1,383 |
| May 29, 2026 | $26.00 | $26.26 | $26.00 | $26.26 | +0.87% | 2,139 |
| May 28, 2026 | $26.17 | $26.23 | $26.03 | $26.03 | -1.09% | 428 |
| May 27, 2026 | $26.27 | $26.57 | $26.14 | $26.32 | +0.46% | 3,906 |
| May 26, 2026 | $26.28 | $26.59 | $25.80 | $26.20 | -1.13% | 2,862 |
| May 22, 2026 | $26.06 | $26.63 | $26.06 | $26.50 | +0.57% | 16,877 |
| May 21, 2026 | $25.95 | $26.76 | $25.94 | $26.35 | +1.54% | 1,294 |
| May 20, 2026 | $25.95 | $25.95 | $25.95 | $25.95 | -0.38% | 200 |
| May 19, 2026 | $26.25 | $26.25 | $26.05 | $26.05 | 0.00% | 2,112 |
| May 18, 2026 | $25.83 | $26.30 | $25.83 | $26.05 | +0.58% | 2,518 |
| May 15, 2026 | $26.10 | $26.10 | $25.90 | $25.90 | +0.19% | 3,282 |
| May 14, 2026 | $25.80 | $25.85 | $25.80 | $25.85 | +0.57% | 1,343 |
| May 13, 2026 | $25.70 | $25.70 | $25.70 | $25.70 | +0.02% | 682 |
| May 12, 2026 | $25.70 | $25.85 | $25.70 | $25.70 | -0.31% | 6,725 |
| May 11, 2026 | $25.87 | $25.87 | $25.78 | $25.78 | -0.27% | 777 |
| May 8, 2026 | $25.85 | $25.85 | $25.85 | $25.85 | +0.78% | 283 |
| May 7, 2026 | $26.19 | $26.19 | $25.65 | $25.65 | -2.36% | 731 |
| May 6, 2026 | $26.54 | $26.54 | $25.75 | $26.27 | +0.36% | 4,045 |
| May 5, 2026 | $26.18 | $26.18 | $26.18 | $26.18 | +1.70% | 584 |
| May 4, 2026 | $25.86 | $25.86 | $25.74 | $25.74 | -0.51% | 473 |
| May 1, 2026 | $25.71 | $25.87 | $25.71 | $25.87 | +1.05% | 835 |
| Apr 30, 2026 | $25.60 | $25.60 | $25.60 | $25.60 | 0.00% | – |
| Apr 29, 2026 | $25.60 | $25.60 | $25.60 | $25.60 | -1.88% | 1,010 |
| Apr 28, 2026 | $26.10 | $26.30 | $26.09 | $26.09 | +0.15% | 819 |
| Apr 27, 2026 | $26.05 | $26.05 | $26.05 | $26.05 | 0.00% | – |
| Apr 24, 2026 | $25.54 | $26.05 | $25.53 | $26.05 | +0.19% | 523 |
| Apr 23, 2026 | $25.93 | $26.00 | $25.93 | $26.00 | +1.66% | 706 |
| Apr 22, 2026 | $25.58 | $25.58 | $25.58 | $25.58 | 0.00% | – |
| Apr 21, 2026 | $25.83 | $26.05 | $25.58 | $25.58 | -0.14% | 1,598 |
| Apr 20, 2026 | $25.60 | $25.70 | $25.60 | $25.61 | +0.43% | 459 |
| Apr 17, 2026 | $25.68 | $25.97 | $25.50 | $25.50 | -0.97% | 1,341 |
| Apr 16, 2026 | $26.00 | $26.00 | $25.75 | $25.75 | +0.51% | 5,657 |
| Apr 15, 2026 | $26.19 | $26.19 | $25.62 | $25.62 | -1.08% | 1,200 |
| Apr 14, 2026 | $26.07 | $26.07 | $25.90 | $25.90 | -2.26% | 1,676 |
| Apr 13, 2026 | $25.91 | $26.50 | $25.91 | $26.50 | +2.51% | 1,567 |
| Apr 10, 2026 | $25.78 | $26.42 | $25.77 | $25.85 | -0.50% | 2,017 |
| Apr 9, 2026 | $25.98 | $25.98 | $25.98 | $25.98 | -0.00% | 300 |
| Apr 8, 2026 | $26.38 | $26.55 | $25.98 | $25.98 | +0.12% | 1,063 |
| Apr 7, 2026 | $25.95 | $25.95 | $25.95 | $25.95 | 0.00% | – |
| Apr 6, 2026 | $25.71 | $26.18 | $25.71 | $25.95 | -0.27% | 2,261 |
| Apr 2, 2026 | $26.02 | $26.34 | $25.81 | $26.02 | -0.97% | 2,603 |
| Apr 1, 2026 | $26.14 | $26.27 | $26.14 | $26.27 | +0.67% | 447 |
| Mar 31, 2026 | $26.10 | $26.10 | $26.10 | $26.10 | +0.38% | 266 |
| Mar 30, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | – |
| Mar 27, 2026 | $26.00 | $26.29 | $26.00 | $26.00 | -0.11% | 4,223 |
| Mar 26, 2026 | $26.03 | $26.03 | $26.03 | $26.03 | -0.91% | 1,516 |
| Mar 25, 2026 | $26.37 | $26.37 | $26.00 | $26.27 | -0.08% | 1,375 |
| Mar 24, 2026 | $26.00 | $26.29 | $25.99 | $26.29 | -0.04% | 3,571 |
| Mar 23, 2026 | $26.32 | $26.32 | $26.30 | $26.30 | +0.27% | 514 |
| Mar 20, 2026 | $25.90 | $26.33 | $25.90 | $26.23 | +0.50% | 7,852 |
| Mar 19, 2026 | $25.76 | $26.10 | $25.48 | $26.10 | +1.36% | 11,795 |
| Mar 18, 2026 | $25.93 | $25.93 | $25.58 | $25.75 | 0.00% | 1,610 |
| Mar 17, 2026 | $25.75 | $25.75 | $25.75 | $25.75 | +0.36% | 236 |
| Mar 16, 2026 | $25.71 | $25.71 | $25.63 | $25.66 | +0.15% | 515 |
| Mar 13, 2026 | $25.82 | $25.90 | $25.37 | $25.62 | -0.76% | 18,788 |
| Mar 12, 2026 | $25.82 | $25.82 | $25.82 | $25.82 | 0.00% | – |
| Mar 11, 2026 | $25.82 | $25.82 | $25.82 | $25.82 | 0.00% | – |
| Mar 10, 2026 | $25.99 | $26.00 | $25.82 | $25.82 | +0.02% | 2,495 |
| Mar 9, 2026 | $25.94 | $26.02 | $25.81 | $25.81 | +0.04% | 2,602 |
| Mar 6, 2026 | $25.97 | $25.97 | $25.80 | $25.80 | -0.12% | 2,550 |
| Mar 5, 2026 | $25.87 | $25.97 | $25.83 | $25.83 | -0.01% | 1,666 |
| Mar 4, 2026 | $25.84 | $25.84 | $25.84 | $25.84 | 0.00% | – |
| Mar 3, 2026 | $25.80 | $25.87 | $25.80 | $25.84 | -0.14% | 2,632 |
| Mar 2, 2026 | $25.86 | $25.87 | $25.80 | $25.87 | +0.23% | 1,649 |
| Feb 27, 2026 | $25.87 | $25.87 | $25.80 | $25.81 | +0.04% | 1,265 |
| Feb 26, 2026 | $25.80 | $25.80 | $25.80 | $25.80 | -0.27% | 450 |
| Feb 25, 2026 | $25.80 | $25.87 | $25.80 | $25.87 | +0.66% | 1,156 |
| Feb 24, 2026 | $25.72 | $25.72 | $25.70 | $25.70 | -0.08% | 203 |
| Feb 23, 2026 | $25.60 | $25.87 | $25.60 | $25.72 | +0.47% | 797 |
| Feb 20, 2026 | $25.80 | $25.80 | $25.60 | $25.60 | -0.19% | 1,959 |
| Feb 19, 2026 | $25.65 | $25.65 | $25.65 | $25.65 | -0.03% | 1,545 |
| Feb 18, 2026 | $25.67 | $25.70 | $25.58 | $25.66 | -0.16% | 3,076 |
| Feb 17, 2026 | $25.71 | $25.71 | $25.70 | $25.70 | -0.20% | 700 |
| Feb 13, 2026 | $25.85 | $25.85 | $25.75 | $25.75 | -0.04% | 1,713 |
| Feb 12, 2026 | $25.69 | $25.80 | $25.61 | $25.76 | +0.18% | 1,007 |
| Feb 11, 2026 | $25.71 | $25.71 | $25.71 | $25.71 | 0.00% | – |
| Feb 10, 2026 | $25.70 | $25.73 | $25.70 | $25.71 | +0.13% | 905 |
| Feb 9, 2026 | $25.76 | $25.76 | $25.68 | $25.68 | 0.00% | 1,573 |
| Feb 6, 2026 | $25.69 | $25.74 | $25.54 | $25.68 | +0.47% | 1,048 |
| Feb 5, 2026 | $25.68 | $25.68 | $25.56 | $25.56 | +0.08% | 541 |
| Feb 4, 2026 | $25.62 | $25.71 | $25.54 | $25.54 | -0.78% | 1,720 |
| Feb 3, 2026 | $25.70 | $25.74 | $25.54 | $25.74 | +0.78% | 2,950 |
| Feb 2, 2026 | $25.75 | $25.75 | $25.54 | $25.54 | -0.82% | 213 |
| Jan 30, 2026 | $25.70 | $25.75 | $25.51 | $25.75 | +0.47% | 708 |
| Jan 29, 2026 | $25.63 | $25.63 | $25.63 | $25.63 | -0.25% | 198 |
| Jan 28, 2026 | $25.70 | $25.70 | $25.70 | $25.70 | 0.00% | – |
| Jan 27, 2026 | $25.53 | $25.70 | $25.53 | $25.70 | +0.23% | 834 |
| Jan 26, 2026 | $25.52 | $25.76 | $25.51 | $25.64 | +0.49% | 2,161 |
| Jan 23, 2026 | $25.77 | $25.77 | $25.51 | $25.51 | -0.82% | 2,449 |
| Jan 22, 2026 | $25.53 | $25.72 | $25.51 | $25.72 | +0.67% | 3,920 |
| Jan 21, 2026 | $25.72 | $25.73 | $25.54 | $25.55 | -1.20% | 1,570 |
| Jan 20, 2026 | $25.65 | $25.86 | $25.65 | $25.86 | +0.08% | 1,979 |
| Jan 16, 2026 | $25.82 | $25.87 | $25.82 | $25.84 | +0.49% | 968 |
| Jan 15, 2026 | $25.78 | $25.78 | $25.71 | $25.71 | +0.27% | 553 |
| Jan 14, 2026 | $25.67 | $25.85 | $25.52 | $25.65 | -1.28% | 7,530 |
| Jan 13, 2026 | $26.08 | $26.15 | $25.75 | $25.98 | -0.83% | 6,936 |
| Jan 12, 2026 | $25.99 | $26.20 | $25.99 | $26.20 | +0.79% | 1,330 |
| Jan 9, 2026 | $25.80 | $25.99 | $25.75 | $25.99 | +0.74% | 4,111 |
| Jan 8, 2026 | $25.71 | $25.80 | $25.63 | $25.80 | -0.10% | 5,158 |
| Jan 7, 2026 | $25.58 | $25.83 | $25.58 | $25.83 | +0.72% | 1,432 |
| Jan 6, 2026 | $25.63 | $25.66 | $25.52 | $25.64 | +0.47% | 2,266 |
| Jan 5, 2026 | $25.53 | $25.53 | $25.51 | $25.52 | -0.31% | 1,091 |
| Jan 2, 2026 | $25.76 | $25.85 | $25.49 | $25.60 | +0.39% | 1,550 |
| Dec 31, 2025 | $25.46 | $25.55 | $25.46 | $25.50 | -0.17% | 1,432 |
| Dec 30, 2025 | $25.58 | $25.58 | $25.54 | $25.54 | +0.29% | 702 |
| Dec 29, 2025 | $25.51 | $25.71 | $25.46 | $25.47 | -0.04% | 3,687 |
| Dec 26, 2025 | $26.00 | $26.39 | $25.43 | $25.48 | -1.55% | 16,187 |
| Dec 24, 2025 | $25.88 | $25.88 | $25.88 | $25.88 | 0.00% | – |
| Dec 23, 2025 | $25.86 | $25.88 | $25.86 | $25.88 | -0.02% | 314 |
| Dec 22, 2025 | $25.89 | $26.00 | $25.88 | $25.89 | -0.02% | 1,661 |
| Dec 19, 2025 | $25.89 | $25.89 | $25.89 | $25.89 | -0.77% | 526 |
| Dec 18, 2025 | $25.89 | $26.10 | $25.89 | $26.09 | +0.81% | 657 |
| Dec 17, 2025 | $25.99 | $25.99 | $25.61 | $25.88 | -0.42% | 1,051 |
| Dec 16, 2025 | $25.98 | $25.99 | $25.95 | $25.99 | +0.93% | 1,237 |
| Dec 15, 2025 | $26.00 | $26.00 | $25.75 | $25.75 | -0.58% | 569 |
| Dec 12, 2025 | $26.00 | $26.00 | $25.87 | $25.90 | -0.19% | 5,724 |
| Dec 11, 2025 | $25.95 | $25.95 | $25.95 | $25.95 | +1.36% | 100 |
| Dec 10, 2025 | $25.60 | $25.60 | $25.60 | $25.60 | 0.00% | – |
| Dec 9, 2025 | $25.60 | $25.60 | $25.60 | $25.60 | 0.00% | – |
| Dec 8, 2025 | $25.60 | $25.60 | $25.60 | $25.60 | 0.00% | – |
| Dec 5, 2025 | $25.60 | $25.60 | $25.60 | $25.60 | 0.00% | – |
| Dec 4, 2025 | $25.60 | $25.60 | $25.60 | $25.60 | 0.00% | – |
| Dec 3, 2025 | $25.60 | $25.60 | $25.60 | $25.60 | 0.00% | – |
| Dec 2, 2025 | $25.58 | $25.63 | $25.58 | $25.60 | +0.08% | 1,263 |
| Dec 1, 2025 | $25.58 | $25.58 | $25.58 | $25.58 | 0.00% | – |
| Nov 28, 2025 | $25.45 | $25.58 | $25.45 | $25.58 | +0.59% | 2,270 |
| Nov 26, 2025 | $25.36 | $25.43 | $25.35 | $25.43 | +0.32% | 2,442 |
| Nov 25, 2025 | $25.40 | $25.45 | $25.33 | $25.35 | -0.08% | 4,327 |
| Nov 24, 2025 | $25.40 | $25.40 | $25.28 | $25.37 | -0.08% | 1,105 |
| Nov 21, 2025 | $25.25 | $25.47 | $25.20 | $25.39 | +0.59% | 3,188 |
| Nov 20, 2025 | $25.23 | $25.27 | $25.23 | $25.24 | -0.92% | 1,081 |
| Nov 19, 2025 | $25.30 | $25.48 | $25.30 | $25.48 | +0.66% | 686 |
| Nov 18, 2025 | $25.31 | $25.31 | $25.31 | $25.31 | 0.00% | – |
| Nov 17, 2025 | $25.35 | $25.36 | $25.30 | $25.31 | +0.04% | 2,354 |
| Nov 14, 2025 | $25.40 | $25.44 | $25.20 | $25.30 | -0.59% | 1,709 |
| Nov 13, 2025 | $25.54 | $25.54 | $25.34 | $25.45 | +0.24% | 1,035 |
| Nov 12, 2025 | $25.57 | $25.57 | $25.33 | $25.39 | -0.47% | 1,763 |
| Nov 11, 2025 | $25.66 | $25.66 | $25.51 | $25.51 | -1.05% | 586 |
| Nov 10, 2025 | $25.55 | $25.78 | $25.32 | $25.78 | +1.90% | 841 |
| Nov 7, 2025 | $25.40 | $25.70 | $25.21 | $25.30 | 0.00% | 2,163 |
| Nov 6, 2025 | $25.40 | $25.63 | $25.20 | $25.30 | -0.47% | 3,461 |
| Nov 5, 2025 | $25.42 | $25.42 | $25.42 | $25.42 | 0.00% | – |
| Nov 4, 2025 | $25.47 | $25.47 | $25.42 | $25.42 | -0.24% | 560 |
| Nov 3, 2025 | $25.41 | $25.79 | $25.41 | $25.48 | -0.97% | 568 |
| Oct 31, 2025 | $25.75 | $25.75 | $25.45 | $25.73 | -0.46% | 1,232 |
| Oct 30, 2025 | $25.85 | $25.88 | $25.85 | $25.85 | +1.37% | 442 |
| Oct 29, 2025 | $25.46 | $25.50 | $25.44 | $25.50 | +0.59% | 2,032 |
| Oct 28, 2025 | $25.32 | $25.39 | $25.32 | $25.35 | -0.16% | 2,691 |
| Oct 27, 2025 | $25.45 | $25.47 | $25.32 | $25.39 | 0.00% | 1,820 |
| Oct 24, 2025 | $25.42 | $25.44 | $25.39 | $25.39 | 0.00% | 4,107 |
| Oct 23, 2025 | $25.38 | $25.44 | $25.38 | $25.39 | -0.24% | 1,204 |
| Oct 22, 2025 | $25.57 | $25.60 | $25.23 | $25.45 | -0.45% | 9,891 |
| Oct 21, 2025 | $25.65 | $25.65 | $25.57 | $25.57 | -0.32% | 600 |
| Oct 20, 2025 | $25.65 | $25.65 | $25.65 | $25.65 | – | 148 |
Seasonality
CMRE.PB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.4% | -0.2% | -2.7% | 4.0% | 1.0% | 1.3% | 2.2% | 1.0% | -0.1% | 0.9% | -0.1% | 0.3% |
| Months up | 9 of 10 | 7 of 10 | 3 of 10 | 7 of 10 | 9 of 10 | 8 of 10 | 10 of 10 | 8 of 10 | 5 of 10 | 7 of 10 | 4 of 9 | 6 of 9 |
| 2026 | 2.9% | 0.2% | 1.1% | -0.1% | 2.6% | -1.0% | 1.5% | -1.8% | -0.5% | 2.4% | ||
| 2025 | 1.0% | 0.6% | -0.0% | -0.3% | 0.1% | 0.2% | 3.9% | 1.1% | 2.2% | -1.0% | -0.6% | -0.3% |
| 2024 | 3.7% | 0.9% | -0.4% | 2.1% | 1.3% | 0.1% | 2.7% | 0.5% | -0.1% | 0.1% | 0.6% | -0.7% |
| 2023 | 6.3% | 0.7% | -1.1% | 1.0% | 0.1% | 1.4% | 4.0% | -3.5% | 3.9% | -1.4% | 1.8% | 1.7% |
| 2022 | 1.3% | -1.5% | 0.9% | 0.2% | -0.0% | 0.5% | 1.6% | 0.1% | -10.6% | 0.4% | 3.4% | 1.3% |
| 2021 | 1.2% | 1.3% | 0.6% | 2.5% | 0.2% | 1.3% | 0.6% | 2.0% | -0.5% | 2.5% | -1.9% | 1.2% |
| 2020 | 1.0% | -11.7% | -26.5% | 27.6% | 1.6% | 3.5% | 1.6% | 7.3% | 2.6% | 1.0% | 2.9% | 5.6% |
| 2019 | 10.0% | 5.1% | -0.3% | 3.0% | 0.4% | -1.4% | 4.8% | 2.0% | 2.7% | 5.0% | -0.4% | 0.9% |
| 2018 | -0.3% | -2.1% | -0.1% | -0.3% | 0.6% | 3.0% | 1.3% | 2.3% | -1.4% | -2.1% | -6.2% | -7.6% |
| 2017 | 7.0% | 4.7% | -1.1% | 4.1% | 3.0% | 5.2% | 0.3% | 0.4% | 1.1% | 2.5% | -0.2% | 0.8% |