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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $25.38 | $25.65 | $25.20 | $25.45 | +0.51% | 57,602 |
| Sep 2026 | $25.49 | $25.58 | $25.20 | $25.32 | -0.47% | 34,113 |
| Aug 2026 | $25.92 | $26.04 | $25.23 | $25.44 | -1.78% | 83,039 |
| Jul 2026 | $25.95 | $26.39 | $25.87 | $25.90 | -0.38% | 39,140 |
| Jun 2026 | $25.91 | $26.53 | $25.55 | $26.00 | -0.99% | 36,201 |
| May 2026 | $25.71 | $26.76 | $25.65 | $26.26 | +2.58% | 52,096 |
| Apr 2026 | $26.14 | $26.55 | $25.50 | $25.60 | -1.92% | 25,247 |
| Mar 2026 | $25.86 | $26.37 | $25.37 | $26.10 | +1.12% | 65,855 |
| Feb 2026 | $25.75 | $25.87 | $25.54 | $25.81 | +0.23% | 22,821 |
| Jan 2026 | $25.76 | $26.20 | $25.49 | $25.75 | +0.98% | 46,744 |
| Dec 2025 | $25.58 | $26.39 | $25.43 | $25.50 | -0.31% | 35,110 |
| Nov 2025 | $25.41 | $25.79 | $25.20 | $25.58 | -0.58% | 30,139 |
| Oct 2025 | $26.55 | $27.10 | $25.23 | $25.73 | -2.76% | 53,706 |
| Sep 2025 | $25.90 | $27.00 | $25.90 | $26.46 | +2.24% | 29,394 |
| Aug 2025 | $25.62 | $26.01 | $25.56 | $25.88 | +1.09% | 21,374 |
| Jul 2025 | $24.91 | $25.99 | $24.91 | $25.60 | +2.03% | 52,964 |
| Jun 2025 | $25.06 | $25.30 | $24.90 | $25.09 | +0.24% | 76,288 |
| May 2025 | $25.00 | $25.53 | $24.52 | $25.03 | +0.12% | 77,378 |
| Apr 2025 | $25.60 | $25.95 | $24.02 | $25.00 | -2.15% | 66,600 |
| Mar 2025 | $26.14 | $26.19 | $25.30 | $25.55 | -0.00% | 30,886 |
| Feb 2025 | $25.30 | $26.15 | $25.30 | $25.55 | +0.59% | 31,017 |
| Jan 2025 | $25.50 | $26.25 | $25.15 | $25.40 | -0.82% | 61,555 |
| Dec 2024 | $25.77 | $25.90 | $25.25 | $25.61 | -0.74% | 25,441 |
| Nov 2024 | $25.65 | $26.20 | $25.50 | $25.80 | +0.58% | 18,963 |
| Oct 2024 | $26.25 | $26.30 | $25.45 | $25.65 | -1.76% | 28,187 |
| Sep 2024 | $26.14 | $26.34 | $25.50 | $26.11 | -0.11% | 15,122 |
| Aug 2024 | $26.01 | $28.16 | $25.45 | $26.14 | +0.49% | 96,783 |
| Jul 2024 | $25.50 | $26.46 | $25.13 | $26.01 | +0.81% | 62,901 |
| Jun 2024 | $25.52 | $25.80 | $25.20 | $25.80 | +0.08% | 36,881 |
| May 2024 | $25.25 | $25.78 | $25.21 | $25.78 | +1.30% | 16,047 |
| Apr 2024 | $25.53 | $26.00 | $25.20 | $25.45 | +0.20% | 41,858 |
| Mar 2024 | $25.18 | $25.90 | $25.15 | $25.40 | -0.39% | 14,060 |
| Feb 2024 | $25.43 | $25.50 | $25.08 | $25.50 | +0.87% | 28,341 |
| Jan 2024 | $24.85 | $25.93 | $24.81 | $25.28 | +1.81% | 61,452 |
| Dec 2023 | $24.44 | $24.93 | $24.03 | $24.83 | +1.68% | 43,355 |
| Nov 2023 | $23.65 | $24.62 | $22.32 | $24.42 | +1.77% | 50,765 |
| Oct 2023 | $24.52 | $25.25 | $22.13 | $24.00 | -3.28% | 50,219 |
| Sep 2023 | $23.88 | $24.90 | $23.88 | $24.81 | +3.89% | 48,604 |
| Aug 2023 | $24.55 | $24.94 | $23.74 | $23.88 | -3.52% | 59,591 |
| Jul 2023 | $24.26 | $25.00 | $23.52 | $24.75 | +2.02% | 51,030 |
| Jun 2023 | $23.58 | $24.38 | $23.45 | $24.26 | +1.42% | 30,517 |
| May 2023 | $23.92 | $24.34 | $23.36 | $23.92 | +0.07% | 60,629 |
| Apr 2023 | $24.10 | $24.77 | $23.50 | $23.90 | -0.94% | 57,154 |
| Mar 2023 | $24.40 | $24.80 | $24.04 | $24.13 | -1.07% | 52,440 |
| Feb 2023 | $24.21 | $24.88 | $24.02 | $24.39 | +0.74% | 35,536 |
| Jan 2023 | $23.38 | $24.33 | $23.21 | $24.21 | +4.17% | 43,876 |
| Dec 2022 | $23.02 | $23.79 | $23.02 | $23.24 | +1.26% | 34,705 |
| Nov 2022 | $22.02 | $23.47 | $21.87 | $22.95 | +3.38% | 67,339 |
| Oct 2022 | $22.60 | $24.12 | $22.00 | $22.20 | -1.64% | 37,463 |
| Sep 2022 | $25.32 | $25.42 | $21.60 | $22.57 | -10.65% | 61,562 |
| Aug 2022 | $25.35 | $25.96 | $25.11 | $25.26 | +0.12% | 26,889 |
| Jul 2022 | $25.05 | $25.38 | $24.78 | $25.23 | -0.33% | 11,556 |
| Jun 2022 | $25.02 | $25.49 | $25.00 | $25.31 | +0.50% | 41,263 |
| May 2022 | $25.20 | $25.45 | $25.00 | $25.19 | -0.05% | 40,506 |
| Apr 2022 | $25.60 | $25.68 | $25.17 | $25.20 | -1.68% | 59,155 |
| Mar 2022 | $25.40 | $25.85 | $24.75 | $25.63 | +0.91% | 55,090 |
| Feb 2022 | $25.79 | $25.95 | $25.30 | $25.40 | -1.51% | 32,711 |
| Jan 2022 | $25.91 | $26.40 | $25.32 | $25.79 | -0.50% | 51,611 |
| Dec 2021 | $25.61 | $25.97 | $25.42 | $25.92 | +1.20% | 38,673 |
| Nov 2021 | $26.21 | $26.33 | $25.51 | $25.61 | -1.91% | 29,431 |
| Oct 2021 | $26.13 | $26.48 | $25.85 | $26.11 | +0.61% | 32,578 |
| Sep 2021 | $26.05 | $26.20 | $25.70 | $25.95 | -0.49% | 41,001 |
| Aug 2021 | $25.65 | $26.10 | $25.55 | $26.08 | +1.95% | 28,853 |
| Jul 2021 | $25.89 | $26.49 | $25.52 | $25.58 | -1.20% | 50,628 |
| Jun 2021 | $25.69 | $26.97 | $25.41 | $25.89 | +1.30% | 85,473 |
| May 2021 | $25.53 | $25.75 | $25.35 | $25.56 | +0.20% | 31,513 |
| Apr 2021 | $25.54 | $25.75 | $25.32 | $25.51 | +0.63% | 49,277 |
| Mar 2021 | $25.20 | $25.60 | $25.10 | $25.35 | +0.60% | 62,770 |
| Feb 2021 | $24.98 | $25.50 | $24.85 | $25.20 | +1.29% | 74,892 |
| Jan 2021 | $24.98 | $25.49 | $24.80 | $24.88 | -0.68% | 141,043 |
| Dec 2020 | $23.74 | $25.20 | $23.61 | $25.05 | +5.61% | 251,273 |
| Nov 2020 | $23.06 | $23.75 | $23.03 | $23.72 | +2.86% | 135,085 |
| Oct 2020 | $23.21 | $23.55 | $22.72 | $23.06 | -1.07% | 72,077 |
| Sep 2020 | $22.68 | $23.33 | $22.11 | $23.31 | +2.55% | 94,764 |
| Aug 2020 | $21.24 | $22.94 | $20.57 | $22.73 | +7.26% | 56,647 |
| Jul 2020 | $21.46 | $22.00 | $20.38 | $21.19 | -0.66% | 103,469 |
| Jun 2020 | $20.74 | $21.90 | $19.94 | $21.33 | +3.49% | 92,176 |
| May 2020 | $20.30 | $20.79 | $18.10 | $20.61 | +1.58% | 105,148 |
| Apr 2020 | $16.35 | $20.70 | $13.25 | $20.29 | +24.33% | 242,794 |
| Mar 2020 | $22.33 | $24.37 | $10.64 | $16.32 | -26.49% | 245,647 |
| Feb 2020 | $25.15 | $25.41 | $21.72 | $22.20 | -11.69% | 119,131 |
| Jan 2020 | $25.40 | $25.65 | $24.88 | $25.14 | -0.91% | 133,772 |
| Dec 2019 | $25.06 | $25.40 | $24.86 | $25.37 | +0.87% | 95,210 |
| Nov 2019 | $24.95 | $25.37 | $24.93 | $25.15 | -0.40% | 58,536 |
| Oct 2019 | $24.55 | $25.25 | $24.18 | $25.25 | +2.96% | 118,478 |
| Sep 2019 | $23.90 | $24.76 | $23.79 | $24.53 | +2.70% | 59,971 |
| Aug 2019 | $23.42 | $23.90 | $23.32 | $23.88 | +1.96% | 52,647 |
| Jul 2019 | $23.00 | $23.66 | $22.53 | $23.42 | +2.72% | 122,200 |
| Jun 2019 | $22.65 | $23.21 | $22.11 | $22.80 | -1.38% | 58,917 |
| May 2019 | $22.91 | $23.30 | $22.55 | $23.12 | +0.43% | 27,892 |
| Apr 2019 | $22.82 | $23.60 | $22.82 | $23.02 | +0.88% | 44,024 |
| Mar 2019 | $22.80 | $22.90 | $22.14 | $22.82 | -0.35% | 60,100 |
| Feb 2019 | $21.79 | $22.92 | $20.50 | $22.90 | +5.09% | 99,230 |
| Jan 2019 | $20.02 | $22.85 | $20.02 | $21.79 | +7.68% | 40,274 |
| Dec 2018 | $21.89 | $22.03 | $18.23 | $20.24 | -7.60% | 131,420 |
| Nov 2018 | $23.44 | $23.47 | $19.20 | $21.90 | -6.21% | 100,467 |
| Oct 2018 | $24.41 | $25.02 | $22.56 | $23.35 | -3.95% | 90,925 |
| Sep 2018 | $24.65 | $24.65 | $24.01 | $24.31 | -1.38% | 59,724 |
| Aug 2018 | $24.05 | $24.70 | $23.76 | $24.65 | +2.32% | 83,973 |
| Jul 2018 | $24.23 | $24.94 | $23.86 | $24.09 | -0.66% | 109,551 |
| Jun 2018 | $23.81 | $24.34 | $23.56 | $24.25 | +2.97% | 71,177 |
| May 2018 | $23.40 | $24.44 | $23.22 | $23.55 | +0.64% | 94,921 |
| Apr 2018 | $23.95 | $24.50 | $22.95 | $23.40 | -2.30% | 97,488 |
| Mar 2018 | $23.81 | $24.78 | $22.95 | $23.95 | -0.08% | 141,683 |
| Feb 2018 | $24.44 | $24.64 | $23.80 | $23.97 | -2.12% | 56,761 |
| Jan 2018 | $25.06 | $25.90 | $24.00 | $24.49 | -2.15% | 75,919 |
| Dec 2017 | $24.89 | $27.43 | $24.43 | $25.03 | +0.82% | 68,523 |
| Nov 2017 | $24.90 | $25.28 | $24.16 | $24.82 | -0.22% | 84,487 |
| Oct 2017 | $24.65 | $25.54 | $24.56 | $24.88 | +0.53% | 132,727 |
| Sep 2017 | $24.05 | $25.18 | $24.05 | $24.75 | +1.10% | 63,591 |
| Aug 2017 | $24.37 | $24.67 | $23.49 | $24.48 | +0.45% | 69,250 |
| Jul 2017 | $24.40 | $24.75 | $23.05 | $24.37 | +0.25% | 77,572 |
| Jun 2017 | $22.80 | $24.80 | $22.23 | $24.31 | +5.24% | 62,175 |
| May 2017 | $22.74 | $23.22 | $21.30 | $23.10 | +2.98% | 73,016 |
| Apr 2017 | $22.17 | $24.99 | $21.58 | $22.43 | +1.96% | 73,930 |
| Mar 2017 | $21.93 | $23.00 | $20.76 | $22.00 | -1.08% | 115,334 |
| Feb 2017 | $21.25 | $22.25 | $20.92 | $22.24 | +4.66% | 108,917 |
| Jan 2017 | $20.30 | $22.00 | $20.30 | $21.25 | +4.68% | 64,558 |
| Dec 2016 | $19.22 | $20.53 | $19.03 | $20.30 | +8.79% | 93,283 |
| Nov 2016 | $20.05 | $20.58 | $17.48 | $18.66 | -6.79% | 151,418 |
| Oct 2016 | $22.85 | $23.00 | $19.58 | $20.02 | -12.46% | 125,056 |
| Sep 2016 | $20.80 | $23.20 | $19.79 | $22.87 | +9.95% | 185,286 |
| Aug 2016 | $20.51 | $21.94 | $19.47 | $20.80 | +1.02% | 96,056 |
| Jul 2016 | $18.51 | $20.59 | $17.25 | $20.59 | +11.24% | 123,327 |
| Jun 2016 | $19.97 | $20.75 | $18.07 | $18.51 | -7.91% | 98,682 |
| May 2016 | $17.30 | $20.30 | $17.22 | $20.10 | +16.37% | 68,457 |
| Apr 2016 | $18.00 | $19.25 | $16.90 | $17.27 | -2.69% | 51,848 |
| Mar 2016 | $16.35 | $18.21 | $16.19 | $17.75 | +8.23% | 47,064 |
| Feb 2016 | $16.68 | $16.85 | $14.40 | $16.40 | -2.96% | 96,344 |
| Jan 2016 | $16.90 | $17.36 | $11.62 | $16.90 | -1.46% | 327,831 |
| Dec 2015 | $19.07 | $19.69 | $14.60 | $17.15 | -7.80% | 266,394 |
| Nov 2015 | $20.91 | $21.04 | $17.55 | $18.60 | -11.34% | 77,864 |
| Oct 2015 | $21.26 | $22.80 | $19.92 | $20.98 | +0.82% | 103,545 |
| Sep 2015 | $20.60 | $22.10 | $20.40 | $20.81 | +0.89% | 137,102 |
| Aug 2015 | $21.80 | $22.16 | $20.15 | $20.63 | -5.34% | 72,027 |
| Jul 2015 | $21.42 | $22.26 | $21.09 | $21.79 | +2.30% | 113,332 |
| Jun 2015 | $23.05 | $23.15 | $20.19 | $21.30 | -7.83% | 114,388 |
| May 2015 | $24.93 | $25.02 | $22.77 | $23.11 | -7.21% | 200,742 |
| Apr 2015 | $25.58 | $26.02 | $24.77 | $24.91 | -2.90% | 52,538 |
| Mar 2015 | $26.05 | $26.20 | $25.22 | $25.65 | -1.72% | 82,488 |
| Feb 2015 | $24.11 | $26.20 | $24.11 | $26.10 | +7.90% | 106,587 |
| Jan 2015 | $24.50 | $24.95 | $23.58 | $24.19 | -0.66% | 121,011 |
| Dec 2014 | $24.61 | $25.01 | $23.96 | $24.35 | -1.02% | 78,902 |
| Nov 2014 | $24.95 | $25.15 | $23.90 | $24.60 | -1.09% | 77,227 |
| Oct 2014 | $25.65 | $25.95 | $24.12 | $24.87 | -4.09% | 48,643 |
| Sep 2014 | $25.51 | $26.00 | $25.01 | $25.93 | +1.77% | 83,268 |
| Aug 2014 | $25.35 | $25.95 | $25.16 | $25.48 | +0.64% | 81,408 |
| Jul 2014 | $25.11 | $25.80 | $24.69 | $25.32 | +0.67% | 105,829 |
| Jun 2014 | $24.30 | $25.46 | $24.15 | $25.15 | +4.01% | 168,028 |
| May 2014 | $24.89 | $24.96 | $24.13 | $24.18 | -2.22% | 134,822 |
| Apr 2014 | $24.31 | $24.99 | $23.71 | $24.73 | +1.69% | 175,979 |
| Mar 2014 | $23.35 | $24.75 | $23.12 | $24.32 | +4.38% | 190,629 |
| Feb 2014 | $23.31 | $23.65 | $22.50 | $23.30 | +0.65% | 191,902 |
| Jan 2014 | $22.90 | $24.18 | $22.80 | $23.15 | +0.92% | 210,231 |
| Dec 2013 | $24.05 | $24.05 | $22.42 | $22.94 | -4.49% | 147,640 |
| Nov 2013 | $23.42 | $24.45 | $23.04 | $24.02 | +2.60% | 124,521 |
| Oct 2013 | $24.00 | $24.25 | $22.00 | $23.41 | -2.42% | 286,842 |
| Sep 2013 | $24.27 | $24.45 | $22.82 | $23.99 | -1.07% | 162,976 |
| Aug 2013 | $24.75 | $24.98 | $23.39 | $24.25 | – | 1,111,481 |
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% |