Costamare Inc. (CMRE.PC) stock
CMRE.PCNYSEDeep Sea Foreign Transportation of FreightFiscal year ends December 31Also trades as CMRE, CMRE.PB, CMRE.PD
$25.54+0.09 (+0.36%)
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
$25.54
+0.36% on the day
52-week range
$25.26 – $27.52
-7.2% from the high
Change over 52 weeks
-2.3%
From $26.14 on Oct 30, 2025
Average volume
3,331
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $25.35 | $25.69 | $25.35 | $25.54 | +0.36% | 6,309 |
| Oct 29, 2026 | $25.31 | $25.49 | $25.26 | $25.45 | +0.07% | 3,053 |
| Oct 28, 2026 | $25.31 | $25.75 | $25.31 | $25.43 | +0.67% | 7,802 |
| Oct 27, 2026 | $25.79 | $25.79 | $25.26 | $25.26 | -0.86% | 5,298 |
| Oct 26, 2026 | $25.60 | $25.69 | $25.48 | $25.48 | -0.72% | 2,890 |
| Oct 23, 2026 | $25.79 | $25.79 | $25.67 | $25.67 | -0.52% | 398 |
| Oct 22, 2026 | $25.77 | $25.80 | $25.77 | $25.80 | +0.43% | 1,254 |
| Oct 21, 2026 | $25.71 | $25.75 | $25.69 | $25.69 | -0.04% | 9,620 |
| Oct 20, 2026 | $25.70 | $25.70 | $25.70 | $25.70 | 0.00% | 407 |
| Oct 19, 2026 | $26.06 | $26.06 | $25.70 | $25.70 | -1.76% | 567 |
| Oct 16, 2026 | $25.98 | $26.25 | $25.98 | $26.16 | +0.77% | 3,257 |
| Oct 15, 2026 | $25.80 | $25.99 | $25.52 | $25.96 | +1.53% | 6,623 |
| Oct 14, 2026 | $26.35 | $26.35 | $25.57 | $25.57 | -3.44% | 5,009 |
| Oct 13, 2026 | $26.55 | $27.00 | $26.37 | $26.48 | +0.38% | 6,086 |
| Oct 12, 2026 | $26.50 | $26.59 | $26.36 | $26.38 | -0.45% | 5,352 |
| Oct 9, 2026 | $26.60 | $26.60 | $26.50 | $26.50 | -0.34% | 4,751 |
| Oct 8, 2026 | $26.77 | $26.77 | $26.57 | $26.59 | -0.97% | 2,193 |
| Oct 7, 2026 | $26.55 | $26.85 | $26.55 | $26.85 | +1.05% | 5,513 |
| Oct 6, 2026 | $26.56 | $26.70 | $26.56 | $26.57 | +0.04% | 1,178 |
| Oct 5, 2026 | $26.59 | $26.66 | $26.51 | $26.56 | -0.12% | 2,227 |
| Oct 2, 2026 | $26.96 | $26.96 | $26.59 | $26.59 | -0.30% | 2,782 |
| Oct 1, 2026 | $26.77 | $26.93 | $26.67 | $26.67 | -0.97% | 2,870 |
| Sep 30, 2026 | $26.78 | $27.30 | $26.78 | $26.93 | +0.34% | 3,278 |
| Sep 29, 2026 | $26.58 | $27.15 | $26.58 | $26.84 | +0.34% | 4,617 |
| Sep 28, 2026 | $26.57 | $26.85 | $26.57 | $26.75 | +0.44% | 6,368 |
| Sep 25, 2026 | $26.53 | $26.63 | $26.53 | $26.63 | -0.10% | 329 |
| Sep 24, 2026 | $26.65 | $26.66 | $26.56 | $26.66 | 0.00% | 1,279 |
| Sep 23, 2026 | $26.58 | $26.80 | $26.50 | $26.66 | -0.63% | 8,013 |
| Sep 22, 2026 | $27.10 | $27.10 | $26.65 | $26.83 | -0.23% | 4,356 |
| Sep 21, 2026 | $27.00 | $27.00 | $26.89 | $26.89 | +0.00% | 931 |
| Sep 18, 2026 | $27.09 | $27.09 | $26.50 | $26.89 | +1.01% | 2,261 |
| Sep 17, 2026 | $26.61 | $26.88 | $26.61 | $26.62 | +0.08% | 3,576 |
| Sep 16, 2026 | $26.60 | $26.60 | $26.60 | $26.60 | 0.00% | 243 |
| Sep 15, 2026 | $26.61 | $26.87 | $26.50 | $26.60 | -0.34% | 4,647 |
| Sep 14, 2026 | $26.70 | $26.85 | $26.69 | $26.69 | -0.11% | 890 |
| Sep 11, 2026 | $26.76 | $26.76 | $26.69 | $26.72 | -0.37% | 967 |
| Sep 10, 2026 | $26.83 | $26.85 | $26.73 | $26.82 | -0.45% | 6,336 |
| Sep 9, 2026 | $26.74 | $27.16 | $26.74 | $26.94 | +0.11% | 20,870 |
| Sep 8, 2026 | $26.83 | $26.93 | $26.83 | $26.91 | +0.64% | 3,080 |
| Sep 4, 2026 | $26.79 | $26.97 | $26.74 | $26.74 | -0.59% | 613 |
| Sep 3, 2026 | $26.68 | $27.00 | $26.68 | $26.90 | +0.64% | 1,702 |
| Sep 2, 2026 | $26.66 | $26.95 | $26.66 | $26.73 | -0.34% | 3,454 |
| Sep 1, 2026 | $26.70 | $27.10 | $26.69 | $26.82 | +0.13% | 2,657 |
| Aug 31, 2026 | $26.68 | $26.90 | $26.65 | $26.79 | +0.09% | 1,218 |
| Aug 28, 2026 | $26.82 | $27.00 | $26.76 | $26.76 | -0.45% | 1,023 |
| Aug 27, 2026 | $26.76 | $26.88 | $26.76 | $26.88 | +0.26% | 463 |
| Aug 26, 2026 | $26.75 | $26.95 | $26.75 | $26.81 | +0.22% | 5,540 |
| Aug 25, 2026 | $26.60 | $26.87 | $26.58 | $26.75 | +0.38% | 2,454 |
| Aug 24, 2026 | $26.63 | $26.84 | $26.63 | $26.65 | -0.27% | 1,577 |
| Aug 21, 2026 | $26.71 | $26.72 | $26.63 | $26.72 | +0.84% | 3,846 |
| Aug 20, 2026 | $26.52 | $26.66 | $26.50 | $26.50 | -0.47% | 1,235 |
| Aug 19, 2026 | $26.63 | $26.63 | $26.63 | $26.63 | -0.04% | 383 |
| Aug 18, 2026 | $26.57 | $26.84 | $26.57 | $26.64 | +0.23% | 2,214 |
| Aug 17, 2026 | $26.60 | $26.69 | $26.55 | $26.58 | -0.39% | 4,359 |
| Aug 14, 2026 | $26.72 | $26.72 | $26.68 | $26.68 | +0.30% | 3,323 |
| Aug 13, 2026 | $26.55 | $26.65 | $26.55 | $26.60 | +0.26% | 1,617 |
| Aug 12, 2026 | $26.59 | $26.65 | $26.51 | $26.53 | -0.11% | 4,651 |
| Aug 11, 2026 | $26.64 | $26.65 | $26.55 | $26.56 | -0.38% | 3,629 |
| Aug 10, 2026 | $26.66 | $26.78 | $26.51 | $26.66 | -0.45% | 6,240 |
| Aug 7, 2026 | $26.55 | $26.79 | $26.55 | $26.78 | +0.68% | 1,655 |
| Aug 6, 2026 | $26.50 | $26.80 | $26.50 | $26.60 | -0.78% | 3,086 |
| Aug 5, 2026 | $26.61 | $26.81 | $26.61 | $26.81 | +0.26% | 1,875 |
| Aug 4, 2026 | $26.53 | $26.84 | $26.53 | $26.74 | +0.53% | 4,646 |
| Aug 3, 2026 | $26.50 | $26.63 | $26.50 | $26.60 | -0.08% | 1,864 |
| Jul 31, 2026 | $26.50 | $26.75 | $26.50 | $26.62 | 0.00% | 693 |
| Jul 30, 2026 | $26.51 | $26.80 | $26.51 | $26.62 | -0.02% | 2,745 |
| Jul 29, 2026 | $26.50 | $26.63 | $26.50 | $26.63 | +0.43% | 421 |
| Jul 28, 2026 | $26.50 | $26.61 | $26.50 | $26.51 | -0.36% | 1,605 |
| Jul 27, 2026 | $26.53 | $26.65 | $26.52 | $26.61 | -0.57% | 954 |
| Jul 24, 2026 | $26.26 | $26.76 | $26.26 | $26.76 | +1.36% | 2,509 |
| Jul 23, 2026 | $26.30 | $26.47 | $26.30 | $26.40 | 0.00% | 2,488 |
| Jul 22, 2026 | $26.48 | $26.50 | $26.31 | $26.40 | -0.45% | 2,619 |
| Jul 21, 2026 | $26.73 | $26.73 | $26.44 | $26.52 | -0.56% | 3,432 |
| Jul 20, 2026 | $26.41 | $26.79 | $26.41 | $26.67 | +0.30% | 4,273 |
| Jul 17, 2026 | $26.77 | $26.77 | $26.47 | $26.59 | -0.82% | 1,007 |
| Jul 16, 2026 | $26.84 | $26.84 | $26.58 | $26.81 | -0.11% | 3,345 |
| Jul 15, 2026 | $26.84 | $26.84 | $26.45 | $26.84 | 0.00% | 2,498 |
| Jul 14, 2026 | $26.33 | $26.85 | $26.33 | $26.84 | -1.76% | 2,623 |
| Jul 13, 2026 | $27.15 | $27.34 | $27.02 | $27.32 | +1.15% | 4,706 |
| Jul 10, 2026 | $27.28 | $27.28 | $27.01 | $27.01 | +0.52% | 4,689 |
| Jul 9, 2026 | $26.82 | $27.14 | $26.82 | $26.87 | +0.47% | 1,091 |
| Jul 8, 2026 | $26.91 | $27.20 | $26.64 | $26.74 | -1.53% | 1,537 |
| Jul 7, 2026 | $27.20 | $27.20 | $26.97 | $27.16 | +0.52% | 7,131 |
| Jul 6, 2026 | $26.99 | $27.04 | $26.99 | $27.02 | -0.92% | 2,147 |
| Jul 2, 2026 | $26.65 | $27.29 | $26.65 | $27.27 | +2.04% | 14,899 |
| Jul 1, 2026 | $26.77 | $26.77 | $26.72 | $26.73 | +0.39% | 2,135 |
| Jun 30, 2026 | $26.71 | $26.84 | $26.62 | $26.62 | -0.04% | 1,839 |
| Jun 29, 2026 | $26.60 | $26.82 | $26.60 | $26.63 | +0.04% | 2,175 |
| Jun 26, 2026 | $26.64 | $26.70 | $26.62 | $26.62 | -0.86% | 1,714 |
| Jun 25, 2026 | $26.72 | $26.85 | $26.67 | $26.85 | -0.04% | 1,716 |
| Jun 24, 2026 | $26.70 | $26.86 | $26.70 | $26.86 | +0.50% | 2,624 |
| Jun 23, 2026 | $26.83 | $26.83 | $26.65 | $26.73 | -0.50% | 13,101 |
| Jun 22, 2026 | $26.85 | $27.49 | $26.81 | $26.86 | -0.48% | 41,426 |
| Jun 18, 2026 | $27.12 | $27.52 | $26.99 | $26.99 | -0.95% | 1,564 |
| Jun 17, 2026 | $26.92 | $27.52 | $26.92 | $27.25 | +0.93% | 14,941 |
| Jun 16, 2026 | $26.90 | $27.12 | $26.90 | $27.00 | -0.45% | 2,026 |
| Jun 15, 2026 | $26.70 | $27.12 | $26.70 | $27.12 | -0.11% | 1,577 |
| Jun 12, 2026 | $26.91 | $27.20 | $26.80 | $27.15 | +0.37% | 1,793 |
| Jun 11, 2026 | $27.19 | $27.19 | $26.97 | $27.05 | +0.30% | 3,116 |
| Jun 10, 2026 | $26.75 | $26.97 | $26.75 | $26.97 | +0.33% | 1,653 |
| Jun 9, 2026 | $26.82 | $26.88 | $26.73 | $26.88 | +0.82% | 6,877 |
| Jun 8, 2026 | $26.71 | $26.82 | $26.66 | $26.66 | -0.60% | 447 |
| Jun 5, 2026 | $26.72 | $26.82 | $26.72 | $26.82 | -0.11% | 2,431 |
| Jun 4, 2026 | $26.65 | $26.85 | $26.65 | $26.85 | +0.49% | 3,514 |
| Jun 3, 2026 | $26.87 | $26.87 | $26.72 | $26.72 | -0.37% | 3,612 |
| Jun 2, 2026 | $26.77 | $26.82 | $26.65 | $26.82 | +0.53% | 4,702 |
| Jun 1, 2026 | $26.42 | $26.69 | $26.41 | $26.68 | +0.30% | 6,833 |
| May 29, 2026 | $26.55 | $26.68 | $26.55 | $26.60 | -0.08% | 1,219 |
| May 28, 2026 | $26.58 | $26.69 | $26.55 | $26.62 | -0.26% | 2,854 |
| May 27, 2026 | $26.55 | $26.69 | $26.55 | $26.69 | +0.26% | 1,543 |
| May 26, 2026 | $26.64 | $26.64 | $26.62 | $26.62 | +0.34% | 679 |
| May 22, 2026 | $26.36 | $26.67 | $26.36 | $26.53 | +0.17% | 6,834 |
| May 21, 2026 | $26.59 | $26.61 | $26.49 | $26.49 | -0.13% | 2,488 |
| May 20, 2026 | $26.45 | $26.52 | $26.45 | $26.52 | +0.38% | 1,450 |
| May 19, 2026 | $26.40 | $26.50 | $26.34 | $26.42 | -0.34% | 4,123 |
| May 18, 2026 | $26.33 | $26.51 | $26.33 | $26.51 | +0.34% | 5,306 |
| May 15, 2026 | $26.33 | $26.47 | $26.31 | $26.42 | +0.53% | 15,507 |
| May 14, 2026 | $26.34 | $26.34 | $26.15 | $26.28 | -0.23% | 2,851 |
| May 13, 2026 | $26.10 | $26.34 | $26.10 | $26.34 | +0.69% | 5,358 |
| May 12, 2026 | $26.10 | $26.19 | $26.10 | $26.16 | -0.15% | 4,945 |
| May 11, 2026 | $26.12 | $26.20 | $26.11 | $26.20 | -0.72% | 11,888 |
| May 8, 2026 | $26.05 | $26.43 | $26.03 | $26.39 | +0.80% | 8,417 |
| May 7, 2026 | $26.26 | $26.33 | $25.90 | $26.18 | -0.83% | 31,406 |
| May 6, 2026 | $26.50 | $26.50 | $26.38 | $26.40 | -0.64% | 6,826 |
| May 5, 2026 | $26.54 | $26.69 | $26.46 | $26.57 | -0.49% | 1,782 |
| May 4, 2026 | $26.70 | $26.70 | $26.70 | $26.70 | +0.28% | 1,526 |
| May 1, 2026 | $26.66 | $26.68 | $26.63 | $26.63 | -0.50% | 2,403 |
| Apr 30, 2026 | $26.69 | $26.76 | $26.63 | $26.76 | +0.98% | 2,759 |
| Apr 29, 2026 | $26.45 | $26.70 | $26.26 | $26.50 | 0.00% | 4,166 |
| Apr 28, 2026 | $26.30 | $26.51 | $26.24 | $26.50 | +0.84% | 1,533 |
| Apr 27, 2026 | $26.46 | $26.46 | $26.21 | $26.28 | -1.57% | 6,116 |
| Apr 24, 2026 | $26.46 | $26.70 | $26.46 | $26.70 | -0.08% | 452 |
| Apr 23, 2026 | $26.44 | $26.72 | $26.44 | $26.72 | +0.19% | 838 |
| Apr 22, 2026 | $26.58 | $26.68 | $26.56 | $26.67 | +0.53% | 3,068 |
| Apr 21, 2026 | $26.27 | $26.57 | $26.27 | $26.53 | +0.61% | 3,707 |
| Apr 20, 2026 | $26.33 | $26.50 | $26.28 | $26.37 | -0.49% | 1,175 |
| Apr 17, 2026 | $26.71 | $26.71 | $26.50 | $26.50 | +0.19% | 396 |
| Apr 16, 2026 | $26.24 | $26.50 | $26.24 | $26.45 | +0.84% | 5,026 |
| Apr 15, 2026 | $26.71 | $26.74 | $26.21 | $26.23 | -1.39% | 4,842 |
| Apr 14, 2026 | $26.73 | $26.73 | $26.54 | $26.60 | -1.74% | 3,531 |
| Apr 13, 2026 | $26.90 | $27.07 | $26.74 | $27.07 | +0.59% | 4,103 |
| Apr 10, 2026 | $26.90 | $26.97 | $26.90 | $26.91 | -0.24% | 592 |
| Apr 9, 2026 | $26.90 | $26.98 | $26.90 | $26.98 | +0.13% | 1,636 |
| Apr 8, 2026 | $26.73 | $26.94 | $26.71 | $26.94 | +0.47% | 9,530 |
| Apr 7, 2026 | $26.49 | $26.85 | $26.49 | $26.82 | +0.19% | 1,261 |
| Apr 6, 2026 | $26.44 | $26.90 | $26.44 | $26.77 | +0.06% | 2,640 |
| Apr 2, 2026 | $26.30 | $26.90 | $26.30 | $26.75 | +1.33% | 7,274 |
| Apr 1, 2026 | $26.58 | $26.58 | $26.40 | $26.40 | -0.75% | 491 |
| Mar 31, 2026 | $26.20 | $26.61 | $26.20 | $26.60 | -0.04% | 6,791 |
| Mar 30, 2026 | $26.57 | $26.61 | $26.22 | $26.61 | +1.18% | 2,068 |
| Mar 27, 2026 | $26.22 | $26.60 | $26.22 | $26.30 | -2.30% | 5,833 |
| Mar 26, 2026 | $26.49 | $26.92 | $26.49 | $26.92 | +0.43% | 1,183 |
| Mar 25, 2026 | $26.74 | $26.85 | $26.66 | $26.81 | +0.96% | 1,246 |
| Mar 24, 2026 | $26.10 | $26.92 | $26.07 | $26.55 | -0.04% | 9,383 |
| Mar 23, 2026 | $26.52 | $26.61 | $26.52 | $26.56 | 0.00% | 1,258 |
| Mar 20, 2026 | $26.32 | $26.57 | $26.15 | $26.56 | +0.15% | 5,093 |
| Mar 19, 2026 | $26.10 | $26.61 | $26.10 | $26.52 | -0.79% | 4,410 |
| Mar 18, 2026 | $26.74 | $26.81 | $26.73 | $26.73 | +0.83% | 2,662 |
| Mar 17, 2026 | $26.61 | $26.61 | $26.51 | $26.51 | -0.04% | 1,446 |
| Mar 16, 2026 | $26.16 | $26.62 | $26.16 | $26.52 | -0.30% | 3,164 |
| Mar 13, 2026 | $26.83 | $26.94 | $26.07 | $26.60 | -1.99% | 21,454 |
| Mar 12, 2026 | $26.83 | $27.14 | $26.83 | $27.14 | +1.16% | 3,199 |
| Mar 11, 2026 | $26.85 | $27.04 | $26.82 | $26.83 | -0.56% | 790 |
| Mar 10, 2026 | $26.61 | $27.20 | $26.54 | $26.98 | +1.55% | 3,830 |
| Mar 9, 2026 | $26.93 | $26.93 | $26.57 | $26.57 | -0.79% | 1,030 |
| Mar 6, 2026 | $26.58 | $26.98 | $26.58 | $26.78 | -0.94% | 8,908 |
| Mar 5, 2026 | $26.61 | $27.03 | $26.47 | $27.03 | +0.62% | 3,102 |
| Mar 4, 2026 | $26.85 | $26.92 | $26.42 | $26.87 | -0.20% | 1,799 |
| Mar 3, 2026 | $27.05 | $27.10 | $26.74 | $26.92 | -0.63% | 4,589 |
| Mar 2, 2026 | $26.96 | $27.09 | $26.96 | $27.09 | -0.18% | 5,754 |
| Feb 27, 2026 | $27.03 | $27.14 | $27.03 | $27.14 | +0.39% | 666 |
| Feb 26, 2026 | $27.10 | $27.10 | $27.00 | $27.04 | +0.13% | 804 |
| Feb 25, 2026 | $26.98 | $27.00 | $26.97 | $27.00 | -0.30% | 2,961 |
| Feb 24, 2026 | $26.96 | $27.08 | $26.96 | $27.08 | +0.67% | 583 |
| Feb 23, 2026 | $26.80 | $26.90 | $26.80 | $26.90 | 0.00% | 2,949 |
| Feb 20, 2026 | $26.80 | $26.94 | $26.80 | $26.90 | +0.30% | 2,568 |
| Feb 19, 2026 | $26.52 | $27.08 | $26.52 | $26.82 | +0.52% | 7,576 |
| Feb 18, 2026 | $26.63 | $26.72 | $26.53 | $26.68 | -0.15% | 790 |
| Feb 17, 2026 | $26.67 | $26.72 | $26.63 | $26.72 | 0.00% | 1,828 |
| Feb 13, 2026 | $26.72 | $26.72 | $26.72 | $26.72 | -0.34% | 208 |
| Feb 12, 2026 | $26.78 | $26.82 | $26.72 | $26.81 | +0.49% | 1,340 |
| Feb 11, 2026 | $26.65 | $26.72 | $26.65 | $26.68 | -0.21% | 937 |
| Feb 10, 2026 | $26.70 | $26.73 | $26.70 | $26.73 | +0.20% | 580 |
| Feb 9, 2026 | $26.95 | $26.95 | $26.68 | $26.68 | 0.00% | 1,158 |
| Feb 6, 2026 | $26.61 | $26.68 | $26.61 | $26.68 | -0.11% | 491 |
| Feb 5, 2026 | $26.54 | $26.71 | $26.53 | $26.71 | +0.04% | 2,438 |
| Feb 4, 2026 | $26.70 | $26.71 | $26.49 | $26.70 | 0.00% | 1,983 |
| Feb 3, 2026 | $26.80 | $26.80 | $26.50 | $26.70 | -0.19% | 3,487 |
| Feb 2, 2026 | $26.58 | $26.99 | $26.58 | $26.75 | +0.30% | 3,793 |
| Jan 30, 2026 | $26.46 | $26.89 | $26.46 | $26.67 | +0.11% | 4,299 |
| Jan 29, 2026 | $26.64 | $26.64 | $26.64 | $26.64 | -0.00% | 1,117 |
| Jan 28, 2026 | $26.70 | $26.85 | $26.56 | $26.64 | -1.06% | 1,084 |
| Jan 27, 2026 | $26.45 | $26.93 | $26.45 | $26.93 | +0.59% | 792 |
| Jan 26, 2026 | $26.83 | $26.87 | $26.69 | $26.77 | +0.75% | 6,714 |
| Jan 23, 2026 | $26.50 | $26.99 | $26.50 | $26.57 | +0.26% | 3,525 |
| Jan 22, 2026 | $26.73 | $26.99 | $26.45 | $26.50 | -0.04% | 4,712 |
| Jan 21, 2026 | $26.47 | $26.64 | $26.40 | $26.51 | +0.04% | 7,865 |
| Jan 20, 2026 | $26.74 | $26.84 | $26.50 | $26.50 | 0.00% | 3,394 |
| Jan 16, 2026 | $26.90 | $26.90 | $26.50 | $26.50 | -0.93% | 1,793 |
| Jan 15, 2026 | $26.83 | $26.83 | $26.50 | $26.75 | +0.17% | 1,201 |
| Jan 14, 2026 | $26.89 | $26.89 | $26.60 | $26.71 | -2.29% | 2,407 |
| Jan 13, 2026 | $27.00 | $27.34 | $27.00 | $27.33 | +1.07% | 1,479 |
| Jan 12, 2026 | $27.23 | $27.23 | $27.02 | $27.04 | -0.29% | 3,123 |
| Jan 9, 2026 | $27.00 | $27.12 | $27.00 | $27.12 | +0.18% | 1,302 |
| Jan 8, 2026 | $26.95 | $27.18 | $26.95 | $27.07 | +1.00% | 5,985 |
| Jan 7, 2026 | $26.96 | $26.96 | $26.80 | $26.80 | -0.85% | 623 |
| Jan 6, 2026 | $26.78 | $27.18 | $26.78 | $27.03 | +0.56% | 2,081 |
| Jan 5, 2026 | $26.80 | $27.00 | $26.75 | $26.88 | +0.11% | 6,345 |
| Jan 2, 2026 | $26.59 | $26.90 | $26.59 | $26.85 | -0.07% | 475 |
| Dec 31, 2025 | $26.89 | $26.90 | $26.61 | $26.87 | +0.31% | 2,001 |
| Dec 30, 2025 | $26.55 | $26.79 | $26.55 | $26.79 | +1.23% | 993 |
| Dec 29, 2025 | $26.58 | $27.00 | $26.46 | $26.46 | -0.15% | 12,423 |
| Dec 26, 2025 | $26.51 | $26.60 | $26.47 | $26.50 | -0.79% | 3,877 |
| Dec 24, 2025 | $26.47 | $26.73 | $26.46 | $26.71 | +0.68% | 1,471 |
| Dec 23, 2025 | $26.46 | $26.53 | $26.45 | $26.53 | +0.34% | 866 |
| Dec 22, 2025 | $26.62 | $26.66 | $26.42 | $26.44 | -0.07% | 5,883 |
| Dec 19, 2025 | $26.73 | $26.73 | $26.42 | $26.46 | -1.31% | 7,550 |
| Dec 18, 2025 | $26.61 | $26.81 | $26.61 | $26.81 | +0.64% | 4,656 |
| Dec 17, 2025 | $26.64 | $26.64 | $26.64 | $26.64 | 0.00% | 735 |
| Dec 16, 2025 | $26.71 | $26.71 | $26.63 | $26.64 | -0.01% | 2,117 |
| Dec 15, 2025 | $26.61 | $26.70 | $26.60 | $26.64 | -0.07% | 1,350 |
| Dec 12, 2025 | $26.58 | $26.69 | $26.58 | $26.66 | -0.03% | 7,001 |
| Dec 11, 2025 | $26.58 | $26.67 | $26.58 | $26.67 | -0.22% | 3,435 |
| Dec 10, 2025 | $26.52 | $26.73 | $26.52 | $26.73 | +0.38% | 1,616 |
| Dec 9, 2025 | $26.63 | $26.63 | $26.57 | $26.63 | -0.35% | 3,022 |
| Dec 8, 2025 | $26.57 | $26.72 | $26.52 | $26.72 | +0.09% | 2,093 |
| Dec 5, 2025 | $26.65 | $26.70 | $26.57 | $26.70 | +0.11% | 2,580 |
| Dec 4, 2025 | $26.62 | $26.69 | $26.50 | $26.67 | -0.04% | 3,692 |
| Dec 3, 2025 | $26.57 | $26.68 | $26.57 | $26.68 | +0.26% | 2,001 |
| Dec 2, 2025 | $26.68 | $26.68 | $26.59 | $26.61 | -0.01% | 2,615 |
| Dec 1, 2025 | $26.68 | $26.68 | $26.58 | $26.62 | -0.13% | 2,357 |
| Nov 28, 2025 | $26.66 | $26.67 | $26.65 | $26.65 | +0.08% | 1,257 |
| Nov 26, 2025 | $26.52 | $26.68 | $26.52 | $26.63 | +0.15% | 2,689 |
| Nov 25, 2025 | $26.59 | $26.59 | $26.50 | $26.59 | +0.09% | 2,582 |
| Nov 24, 2025 | $26.51 | $26.59 | $26.51 | $26.57 | +0.25% | 4,562 |
| Nov 21, 2025 | $26.41 | $26.55 | $26.39 | $26.50 | +1.34% | 34,060 |
| Nov 20, 2025 | $26.32 | $26.32 | $26.10 | $26.15 | -0.80% | 13,629 |
| Nov 19, 2025 | $26.44 | $26.47 | $26.35 | $26.36 | -0.45% | 3,457 |
| Nov 18, 2025 | $26.25 | $26.50 | $26.15 | $26.48 | +0.27% | 2,162 |
| Nov 17, 2025 | $26.10 | $26.50 | $26.10 | $26.41 | +1.26% | 9,926 |
| Nov 14, 2025 | $26.28 | $26.28 | $26.08 | $26.08 | -0.77% | 1,287 |
| Nov 13, 2025 | $26.41 | $26.49 | $26.21 | $26.28 | +0.16% | 4,483 |
| Nov 12, 2025 | $26.20 | $26.38 | $26.12 | $26.24 | -0.11% | 2,684 |
| Nov 11, 2025 | $26.29 | $26.29 | $26.15 | $26.27 | -0.11% | 1,312 |
| Nov 10, 2025 | $26.20 | $26.40 | $25.98 | $26.30 | +0.12% | 13,436 |
| Nov 7, 2025 | $26.24 | $26.36 | $26.09 | $26.27 | +0.30% | 7,715 |
| Nov 6, 2025 | $26.14 | $26.19 | $26.14 | $26.19 | +0.50% | 658 |
| Nov 5, 2025 | $26.12 | $26.12 | $26.06 | $26.06 | -0.53% | 665 |
| Nov 4, 2025 | $26.32 | $26.32 | $26.16 | $26.20 | -0.53% | 1,924 |
| Nov 3, 2025 | $26.21 | $26.34 | $26.07 | $26.34 | +0.50% | 959 |
| Oct 31, 2025 | $26.11 | $26.35 | $26.11 | $26.21 | +0.27% | 1,155 |
| Oct 30, 2025 | $26.07 | $26.30 | $25.97 | $26.14 | +0.19% | 5,512 |
| Oct 29, 2025 | $25.93 | $26.15 | $25.93 | $26.09 | -0.04% | 5,830 |
| Oct 28, 2025 | $26.24 | $26.24 | $25.85 | $26.10 | -0.04% | 18,117 |
| Oct 27, 2025 | $25.81 | $26.30 | $25.81 | $26.11 | +0.12% | 2,534 |
| Oct 24, 2025 | $26.22 | $26.22 | $25.93 | $26.08 | +0.02% | 5,579 |
| Oct 23, 2025 | $26.07 | $26.08 | $26.07 | $26.08 | -0.36% | 1,366 |
| Oct 22, 2025 | $26.17 | $26.17 | $26.17 | $26.17 | 0.00% | – |
| Oct 21, 2025 | $26.20 | $26.25 | $25.95 | $26.17 | -0.30% | 3,660 |
| Oct 20, 2025 | $25.92 | $26.28 | $25.92 | $26.25 | – | 8,141 |
Seasonality
CMRE.PC 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 | 2.7% | -0.7% | -1.0% | 3.9% | 0.4% | 2.0% | 1.3% | 1.8% | 0.3% | 0.2% | 0.1% | 0.1% |
| Months up | 9 of 10 | 4 of 10 | 8 of 10 | 8 of 10 | 4 of 10 | 10 of 10 | 9 of 10 | 8 of 10 | 7 of 10 | 7 of 10 | 5 of 9 | 7 of 9 |
| 2026 | 1.2% | 1.8% | -2.0% | 2.6% | -0.6% | 0.1% | 2.0% | 0.6% | 0.5% | -3.2% | ||
| 2025 | 4.4% | -0.7% | 0.1% | -0.9% | 0.6% | 3.5% | 0.2% | 1.7% | 0.4% | 1.0% | 1.7% | 0.8% |
| 2024 | 3.0% | -0.7% | 1.6% | 0.5% | 2.2% | 0.3% | 1.8% | 2.2% | 1.1% | 1.0% | -3.6% | 0.2% |
| 2023 | 2.2% | -1.1% | 0.6% | 2.3% | -1.3% | 2.0% | 1.8% | 0.8% | 0.2% | 1.0% | 0.7% | 0.5% |
| 2022 | 2.3% | -1.4% | 1.2% | -0.5% | -1.5% | 0.8% | 3.0% | -0.9% | -4.3% | 0.9% | 4.2% | 0.4% |
| 2021 | 1.7% | 1.9% | 1.3% | 2.6% | -0.2% | 2.0% | 1.9% | -0.5% | -1.9% | 2.9% | -2.5% | 3.3% |
| 2020 | 0.8% | -13.4% | -21.1% | 29.4% | -0.3% | 4.9% | -4.4% | 11.0% | 4.1% | -1.3% | 5.3% | 0.6% |
| 2019 | 8.4% | 6.1% | 1.3% | 1.8% | -1.1% | 2.3% | 4.1% | 0.5% | 2.4% | 2.7% | -1.4% | 1.6% |
| 2018 | -0.6% | -1.5% | 1.7% | 0.3% | 1.7% | 1.2% | 1.7% | 2.7% | -2.8% | -3.4% | -6.1% | -4.5% |
| 2017 | 3.9% | 1.6% | 4.9% | 0.4% | 4.3% | 3.2% | 0.4% | 0.2% | 3.2% | 0.4% | 2.8% | -2.3% |