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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $26.77 | $27.00 | $25.26 | $25.54 | -5.16% | 85,439 |
| Sep 2026 | $26.70 | $27.30 | $26.50 | $26.93 | +0.54% | 80,467 |
| Aug 2026 | $26.50 | $27.00 | $26.50 | $26.79 | +0.62% | 56,898 |
| Jul 2026 | $26.77 | $27.34 | $26.26 | $26.62 | 0.00% | 69,547 |
| Jun 2026 | $26.42 | $27.52 | $26.41 | $26.62 | +0.08% | 119,681 |
| May 2026 | $26.66 | $26.70 | $25.90 | $26.60 | -0.60% | 119,405 |
| Apr 2026 | $26.58 | $27.07 | $26.21 | $26.76 | +0.60% | 65,136 |
| Mar 2026 | $26.96 | $27.20 | $26.07 | $26.60 | -1.99% | 98,992 |
| Feb 2026 | $26.58 | $27.14 | $26.49 | $27.14 | +1.76% | 37,140 |
| Jan 2026 | $26.59 | $27.34 | $26.40 | $26.67 | -0.74% | 60,316 |
| Dec 2025 | $26.68 | $27.00 | $26.42 | $26.87 | +0.83% | 74,334 |
| Nov 2025 | $26.21 | $26.68 | $25.98 | $26.65 | +1.68% | 109,447 |
| Oct 2025 | $26.36 | $26.75 | $25.71 | $26.21 | -1.01% | 90,644 |
| Sep 2025 | $26.16 | $26.64 | $26.00 | $26.48 | +0.45% | 46,093 |
| Aug 2025 | $26.00 | $26.38 | $25.76 | $26.36 | +1.68% | 60,557 |
| Jul 2025 | $26.38 | $26.72 | $25.51 | $25.93 | -1.80% | 109,077 |
| Jun 2025 | $25.65 | $26.40 | $25.50 | $26.40 | +3.49% | 76,667 |
| May 2025 | $25.36 | $26.00 | $25.30 | $25.51 | +0.59% | 100,750 |
| Apr 2025 | $26.14 | $26.49 | $25.05 | $25.36 | -2.98% | 178,575 |
| Mar 2025 | $26.16 | $26.69 | $25.91 | $26.14 | +0.11% | 54,104 |
| Feb 2025 | $26.23 | $26.45 | $25.93 | $26.11 | -0.68% | 41,949 |
| Jan 2025 | $25.84 | $26.49 | $25.61 | $26.29 | +2.30% | 77,990 |
| Dec 2024 | $25.78 | $26.07 | $25.22 | $25.70 | +0.20% | 70,561 |
| Nov 2024 | $26.62 | $26.69 | $25.65 | $25.65 | -3.64% | 39,296 |
| Oct 2024 | $26.80 | $26.94 | $26.10 | $26.62 | -1.00% | 72,989 |
| Sep 2024 | $26.55 | $27.19 | $26.40 | $26.89 | +1.09% | 61,310 |
| Aug 2024 | $26.04 | $26.93 | $25.76 | $26.60 | +2.15% | 70,622 |
| Jul 2024 | $26.15 | $27.19 | $25.45 | $26.04 | -0.23% | 143,531 |
| Jun 2024 | $26.10 | $26.30 | $25.80 | $26.10 | +0.35% | 61,926 |
| May 2024 | $25.62 | $26.39 | $25.50 | $26.01 | +2.20% | 37,461 |
| Apr 2024 | $25.74 | $26.46 | $25.40 | $25.45 | -1.51% | 69,288 |
| Mar 2024 | $25.55 | $26.00 | $25.45 | $25.84 | +1.61% | 50,776 |
| Feb 2024 | $25.60 | $26.08 | $25.30 | $25.43 | -0.66% | 111,109 |
| Jan 2024 | $25.41 | $26.02 | $25.35 | $25.60 | +0.87% | 59,156 |
| Dec 2023 | $25.38 | $25.62 | $25.12 | $25.38 | +0.51% | 58,542 |
| Nov 2023 | $25.26 | $25.39 | $24.69 | $25.25 | +0.72% | 85,647 |
| Oct 2023 | $25.30 | $25.53 | $24.90 | $25.07 | -1.14% | 83,418 |
| Sep 2023 | $25.16 | $25.59 | $25.16 | $25.36 | +0.16% | 52,950 |
| Aug 2023 | $25.03 | $25.34 | $24.81 | $25.32 | +0.76% | 97,077 |
| Jul 2023 | $25.09 | $25.53 | $24.50 | $25.13 | -0.28% | 162,654 |
| Jun 2023 | $24.81 | $25.25 | $24.35 | $25.20 | +2.02% | 106,617 |
| May 2023 | $25.00 | $25.16 | $23.56 | $24.70 | -1.28% | 134,404 |
| Apr 2023 | $25.04 | $25.24 | $24.52 | $25.02 | +0.17% | 78,978 |
| Mar 2023 | $24.95 | $25.22 | $24.50 | $24.98 | +0.58% | 93,193 |
| Feb 2023 | $25.07 | $25.38 | $24.46 | $24.83 | -1.11% | 83,947 |
| Jan 2023 | $25.01 | $26.21 | $24.87 | $25.11 | +0.08% | 115,945 |
| Dec 2022 | $25.00 | $25.10 | $24.82 | $25.09 | +0.36% | 71,877 |
| Nov 2022 | $24.00 | $25.25 | $23.18 | $25.00 | +4.21% | 109,085 |
| Oct 2022 | $24.50 | $25.31 | $22.80 | $23.99 | -1.27% | 116,322 |
| Sep 2022 | $25.40 | $25.61 | $23.16 | $24.30 | -4.34% | 138,927 |
| Aug 2022 | $25.50 | $25.64 | $25.22 | $25.40 | -0.86% | 64,685 |
| Jul 2022 | $25.36 | $26.49 | $25.07 | $25.62 | +0.84% | 85,625 |
| Jun 2022 | $25.21 | $25.75 | $25.01 | $25.41 | +0.78% | 215,318 |
| May 2022 | $25.70 | $25.72 | $25.00 | $25.21 | -1.52% | 141,961 |
| Apr 2022 | $26.27 | $26.31 | $25.30 | $25.60 | -2.54% | 62,832 |
| Mar 2022 | $25.97 | $26.30 | $25.15 | $26.27 | +1.22% | 151,301 |
| Feb 2022 | $26.33 | $26.50 | $25.71 | $25.95 | -1.41% | 51,866 |
| Jan 2022 | $26.44 | $26.99 | $25.69 | $26.32 | +0.27% | 99,311 |
| Dec 2021 | $25.51 | $26.45 | $25.47 | $26.25 | +3.35% | 141,709 |
| Nov 2021 | $26.09 | $26.25 | $25.35 | $25.40 | -2.49% | 149,516 |
| Oct 2021 | $25.85 | $26.24 | $25.52 | $26.05 | +0.85% | 84,278 |
| Sep 2021 | $26.30 | $26.44 | $24.75 | $25.83 | -1.86% | 97,648 |
| Aug 2021 | $26.46 | $26.50 | $26.30 | $26.32 | -0.53% | 76,966 |
| Jul 2021 | $26.53 | $26.80 | $26.06 | $26.46 | -0.15% | 83,773 |
| Jun 2021 | $26.01 | $26.60 | $26.00 | $26.50 | +2.00% | 66,829 |
| May 2021 | $26.10 | $26.25 | $25.95 | $25.98 | -0.20% | 55,817 |
| Apr 2021 | $25.87 | $26.15 | $25.80 | $26.03 | +0.55% | 139,404 |
| Mar 2021 | $25.86 | $26.04 | $25.49 | $25.89 | +1.33% | 120,216 |
| Feb 2021 | $25.04 | $26.00 | $25.02 | $25.55 | +1.95% | 173,082 |
| Jan 2021 | $25.19 | $25.80 | $24.90 | $25.06 | -0.43% | 112,790 |
| Dec 2020 | $25.01 | $25.35 | $24.94 | $25.17 | +0.64% | 116,378 |
| Nov 2020 | $23.97 | $25.50 | $23.48 | $25.01 | +5.31% | 89,603 |
| Oct 2020 | $24.49 | $24.59 | $23.32 | $23.75 | -3.46% | 97,633 |
| Sep 2020 | $23.67 | $24.60 | $22.90 | $24.60 | +4.07% | 153,424 |
| Aug 2020 | $21.22 | $23.83 | $20.95 | $23.64 | +10.98% | 160,370 |
| Jul 2020 | $22.85 | $23.25 | $20.87 | $21.30 | -6.60% | 144,418 |
| Jun 2020 | $21.67 | $23.24 | $21.38 | $22.80 | +4.88% | 91,018 |
| May 2020 | $21.55 | $22.00 | $19.00 | $21.74 | -0.26% | 117,416 |
| Apr 2020 | $16.55 | $22.00 | $14.43 | $21.80 | +25.87% | 334,918 |
| Mar 2020 | $22.11 | $24.59 | $12.31 | $17.32 | -21.09% | 498,149 |
| Feb 2020 | $25.38 | $25.47 | $21.76 | $21.95 | -13.45% | 193,311 |
| Jan 2020 | $25.84 | $26.10 | $24.74 | $25.36 | -1.29% | 287,560 |
| Dec 2019 | $25.25 | $25.84 | $25.25 | $25.69 | +1.55% | 93,230 |
| Nov 2019 | $25.46 | $25.55 | $25.21 | $25.30 | -1.36% | 114,998 |
| Oct 2019 | $25.28 | $26.00 | $25.05 | $25.65 | +0.63% | 311,660 |
| Sep 2019 | $24.96 | $25.59 | $24.72 | $25.49 | +2.37% | 188,135 |
| Aug 2019 | $24.78 | $24.95 | $24.28 | $24.90 | +0.48% | 213,873 |
| Jul 2019 | $24.31 | $24.85 | $23.97 | $24.78 | +1.89% | 236,208 |
| Jun 2019 | $23.85 | $24.40 | $23.18 | $24.32 | +2.29% | 194,404 |
| May 2019 | $24.22 | $24.48 | $23.70 | $23.78 | -1.06% | 169,557 |
| Apr 2019 | $24.17 | $24.98 | $23.57 | $24.03 | -0.37% | 266,516 |
| Mar 2019 | $23.75 | $24.15 | $23.27 | $24.12 | +1.30% | 202,236 |
| Feb 2019 | $22.71 | $24.23 | $21.04 | $23.81 | +6.08% | 237,198 |
| Jan 2019 | $21.29 | $23.85 | $21.27 | $22.45 | +5.92% | 166,886 |
| Dec 2018 | $22.40 | $22.91 | $18.21 | $21.19 | -4.46% | 330,997 |
| Nov 2018 | $23.61 | $23.85 | $20.68 | $22.18 | -6.11% | 202,159 |
| Oct 2018 | $24.98 | $25.60 | $23.15 | $23.62 | -5.40% | 145,942 |
| Sep 2018 | $25.67 | $25.70 | $24.97 | $24.97 | -2.76% | 131,503 |
| Aug 2018 | $24.90 | $25.87 | $24.90 | $25.68 | +2.72% | 151,190 |
| Jul 2018 | $25.15 | $26.05 | $23.75 | $25.00 | -0.40% | 232,822 |
| Jun 2018 | $24.79 | $25.43 | $24.79 | $25.10 | +1.24% | 132,327 |
| May 2018 | $24.32 | $25.03 | $24.15 | $24.79 | +1.74% | 254,317 |
| Apr 2018 | $25.00 | $25.06 | $24.27 | $24.37 | -1.83% | 149,517 |
| Mar 2018 | $24.41 | $24.93 | $24.18 | $24.82 | +1.74% | 108,921 |
| Feb 2018 | $24.77 | $24.94 | $23.61 | $24.40 | -1.49% | 233,378 |
| Jan 2018 | $25.47 | $26.00 | $24.63 | $24.77 | -2.63% | 232,812 |
| Dec 2017 | $25.92 | $25.97 | $25.20 | $25.44 | -2.30% | 178,000 |
| Nov 2017 | $25.50 | $26.06 | $24.69 | $26.04 | +2.80% | 326,601 |
| Oct 2017 | $25.64 | $26.24 | $24.49 | $25.33 | -1.63% | 249,598 |
| Sep 2017 | $24.95 | $25.81 | $24.56 | $25.75 | +3.21% | 175,427 |
| Aug 2017 | $24.83 | $25.15 | $24.27 | $24.95 | +0.20% | 215,358 |
| Jul 2017 | $24.88 | $25.08 | $24.32 | $24.90 | +0.44% | 217,493 |
| Jun 2017 | $23.95 | $24.90 | $23.81 | $24.79 | +3.25% | 408,850 |
| May 2017 | $23.21 | $24.10 | $23.11 | $24.01 | +4.26% | 380,847 |
| Apr 2017 | $23.59 | $24.44 | $22.77 | $23.03 | -1.79% | 231,409 |
| Mar 2017 | $22.34 | $23.71 | $22.10 | $23.45 | +4.92% | 282,517 |
| Feb 2017 | $22.01 | $22.60 | $21.73 | $22.35 | +1.64% | 236,178 |
| Jan 2017 | $21.79 | $22.80 | $21.29 | $21.99 | +1.48% | 308,072 |
| Dec 2016 | $20.15 | $21.84 | $19.61 | $21.67 | +8.30% | 486,663 |
| Nov 2016 | $20.93 | $20.95 | $17.60 | $20.01 | -5.03% | 530,863 |
| Oct 2016 | $22.21 | $22.24 | $19.75 | $21.07 | -4.81% | 616,400 |
| Sep 2016 | $21.63 | $22.50 | $20.66 | $22.13 | +2.85% | 264,434 |
| Aug 2016 | $21.54 | $22.84 | $20.80 | $21.52 | -1.19% | 343,119 |
| Jul 2016 | $19.49 | $22.44 | $19.00 | $21.78 | +13.43% | 619,162 |
| Jun 2016 | $20.19 | $20.99 | $18.61 | $19.20 | -3.52% | 410,380 |
| May 2016 | $17.99 | $20.60 | $17.64 | $19.90 | +11.73% | 318,458 |
| Apr 2016 | $17.76 | $18.64 | $17.70 | $17.81 | -1.38% | 279,754 |
| Mar 2016 | $16.56 | $18.50 | $16.38 | $18.06 | +9.06% | 391,142 |
| Feb 2016 | $17.01 | $17.03 | $14.45 | $16.56 | -2.82% | 311,358 |
| Jan 2016 | $18.70 | $19.00 | $12.28 | $17.04 | -8.97% | 869,225 |
| Dec 2015 | $20.26 | $20.26 | $15.04 | $18.72 | -9.21% | 1,116,968 |
| Nov 2015 | $22.32 | $22.38 | $18.16 | $20.62 | -6.69% | 437,988 |
| Oct 2015 | $22.48 | $23.54 | $21.60 | $22.10 | -0.28% | 197,141 |
| Sep 2015 | $22.86 | $24.29 | $21.84 | $22.16 | -3.27% | 229,604 |
| Aug 2015 | $24.46 | $24.52 | $22.32 | $22.91 | -5.17% | 228,197 |
| Jul 2015 | $23.67 | $25.27 | $23.50 | $24.16 | +2.16% | 312,022 |
| Jun 2015 | $25.05 | $25.24 | $23.25 | $23.65 | -5.59% | 319,334 |
| May 2015 | $25.45 | $25.56 | $23.80 | $25.05 | -1.57% | 657,046 |
| Apr 2015 | $26.35 | $27.15 | $25.30 | $25.45 | -3.96% | 622,258 |
| Mar 2015 | $26.64 | $27.09 | $26.17 | $26.50 | -1.49% | 130,932 |
| Feb 2015 | $26.20 | $27.34 | $25.76 | $26.90 | +3.72% | 323,553 |
| Jan 2015 | $25.66 | $26.33 | $25.05 | $25.93 | +1.07% | 122,810 |
| Dec 2014 | $25.27 | $25.89 | $24.70 | $25.66 | +1.62% | 192,250 |
| Nov 2014 | $25.50 | $26.28 | $25.25 | $25.25 | -0.92% | 143,745 |
| Oct 2014 | $26.34 | $26.34 | $24.51 | $25.49 | -2.58% | 339,216 |
| Sep 2014 | $26.42 | $26.42 | $25.75 | $26.16 | -0.68% | 186,325 |
| Aug 2014 | $25.90 | $26.75 | $25.83 | $26.34 | +1.62% | 198,561 |
| Jul 2014 | $26.33 | $26.59 | $25.76 | $25.92 | -1.33% | 247,865 |
| Jun 2014 | $25.85 | $26.49 | $25.55 | $26.27 | +1.59% | 416,940 |
| May 2014 | $25.54 | $25.92 | $25.46 | $25.86 | +1.33% | 710,218 |
| Apr 2014 | $25.16 | $25.98 | $25.06 | $25.52 | +1.59% | 1,680,642 |
| Mar 2014 | $25.02 | $25.29 | $24.75 | $25.12 | +0.28% | 958,422 |
| Feb 2014 | $24.94 | $25.10 | $24.53 | $25.05 | +0.60% | 928,267 |
| Jan 2014 | $24.73 | $27.74 | $24.51 | $24.90 | +0.69% | 2,719,151 |
| Dec 2013 | $24.73 | $24.73 | $24.73 | $24.73 | 0.00% | 0 |
| Nov 2013 | $24.73 | $24.73 | $24.73 | $24.73 | 0.00% | 0 |
| Oct 2013 | $24.73 | $24.73 | $24.73 | $24.73 | 0.00% | 0 |
| Sep 2013 | $24.73 | $24.73 | $24.73 | $24.73 | 0.00% | 0 |
| Aug 2013 | $24.75 | $24.85 | $24.55 | $24.73 | – | 542,140 |
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% |