Costamare Inc. (CMRE.PD) stock
CMRE.PDNYSEDeep Sea Foreign Transportation of FreightFiscal year ends December 31Also trades as CMRE, CMRE.PB, CMRE.PC
$25.38+0.01 (+0.04%)
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
$25.38
+0.04% on the day
52-week range
$24.90 – $28.58
-11.2% from the high
Change over 52 weeks
-6.7%
From $27.20 on Oct 30, 2025
Average volume
4,120
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $25.47 | $25.47 | $25.27 | $25.38 | +0.04% | 1,971 |
| Oct 29, 2026 | $25.15 | $25.37 | $24.90 | $25.37 | +0.36% | 8,523 |
| Oct 28, 2026 | $25.36 | $25.46 | $25.09 | $25.28 | -0.71% | 11,600 |
| Oct 27, 2026 | $25.20 | $25.59 | $25.20 | $25.46 | -0.47% | 803 |
| Oct 26, 2026 | $25.51 | $25.79 | $25.51 | $25.58 | -0.14% | 4,091 |
| Oct 23, 2026 | $25.70 | $25.74 | $25.53 | $25.62 | -0.71% | 3,210 |
| Oct 22, 2026 | $25.82 | $25.86 | $25.71 | $25.80 | -0.84% | 3,130 |
| Oct 21, 2026 | $26.02 | $26.02 | $26.02 | $26.02 | 0.00% | – |
| Oct 20, 2026 | $25.75 | $26.10 | $25.75 | $26.02 | +1.16% | 2,300 |
| Oct 19, 2026 | $26.17 | $26.17 | $25.50 | $25.72 | -1.08% | 6,523 |
| Oct 16, 2026 | $25.95 | $26.01 | $25.95 | $26.00 | +0.15% | 922 |
| Oct 15, 2026 | $25.71 | $25.96 | $25.65 | $25.96 | +0.97% | 5,053 |
| Oct 14, 2026 | $25.95 | $26.33 | $25.40 | $25.71 | -2.22% | 5,054 |
| Oct 13, 2026 | $26.44 | $26.44 | $26.30 | $26.30 | +0.25% | 914 |
| Oct 12, 2026 | $26.18 | $26.45 | $26.15 | $26.23 | -0.71% | 5,039 |
| Oct 9, 2026 | $26.31 | $26.62 | $26.31 | $26.42 | +0.45% | 2,790 |
| Oct 8, 2026 | $26.15 | $26.30 | $26.00 | $26.30 | -0.04% | 2,539 |
| Oct 7, 2026 | $26.15 | $26.31 | $25.77 | $26.31 | +1.00% | 4,090 |
| Oct 6, 2026 | $26.19 | $26.26 | $25.92 | $26.05 | -0.99% | 8,349 |
| Oct 5, 2026 | $26.54 | $26.54 | $26.15 | $26.31 | -0.79% | 2,742 |
| Oct 2, 2026 | $26.42 | $26.52 | $26.42 | $26.52 | +0.30% | 941 |
| Oct 1, 2026 | $26.33 | $26.59 | $26.33 | $26.44 | +0.77% | 1,963 |
| Sep 30, 2026 | $26.11 | $26.24 | $26.11 | $26.24 | -0.13% | 688 |
| Sep 29, 2026 | $26.34 | $26.49 | $26.27 | $26.27 | -0.26% | 3,423 |
| Sep 28, 2026 | $26.05 | $26.41 | $26.05 | $26.34 | +0.34% | 7,645 |
| Sep 25, 2026 | $26.08 | $26.25 | $26.04 | $26.25 | -0.04% | 1,017 |
| Sep 24, 2026 | $26.20 | $26.26 | $26.20 | $26.26 | -0.68% | 1,237 |
| Sep 23, 2026 | $26.23 | $26.53 | $26.10 | $26.44 | +0.18% | 10,824 |
| Sep 22, 2026 | $26.37 | $26.39 | $26.37 | $26.39 | -0.75% | 725 |
| Sep 21, 2026 | $26.59 | $26.59 | $26.59 | $26.59 | -0.41% | 716 |
| Sep 18, 2026 | $26.56 | $26.74 | $26.50 | $26.70 | +0.70% | 2,873 |
| Sep 17, 2026 | $26.35 | $26.52 | $26.34 | $26.52 | +0.63% | 2,520 |
| Sep 16, 2026 | $26.15 | $26.40 | $26.15 | $26.35 | -0.11% | 2,028 |
| Sep 15, 2026 | $26.38 | $26.89 | $26.37 | $26.38 | -0.99% | 3,754 |
| Sep 14, 2026 | $26.46 | $26.89 | $26.46 | $26.64 | +0.14% | 2,502 |
| Sep 11, 2026 | $26.80 | $26.87 | $26.42 | $26.61 | -0.83% | 12,526 |
| Sep 10, 2026 | $26.74 | $26.83 | $26.74 | $26.83 | -0.38% | 1,411 |
| Sep 9, 2026 | $26.93 | $26.93 | $26.93 | $26.93 | +0.46% | 798 |
| Sep 8, 2026 | $26.80 | $26.81 | $26.71 | $26.81 | +0.23% | 3,154 |
| Sep 4, 2026 | $26.75 | $26.83 | $26.75 | $26.75 | -0.19% | 1,927 |
| Sep 3, 2026 | $26.70 | $26.80 | $26.70 | $26.80 | +0.32% | 1,203 |
| Sep 2, 2026 | $26.84 | $26.84 | $26.70 | $26.71 | -0.47% | 1,956 |
| Sep 1, 2026 | $26.84 | $26.84 | $26.84 | $26.84 | 0.00% | 481 |
| Aug 31, 2026 | $26.70 | $26.89 | $26.37 | $26.84 | -0.76% | 12,572 |
| Aug 28, 2026 | $27.22 | $27.22 | $27.02 | $27.05 | -0.68% | 6,740 |
| Aug 27, 2026 | $27.23 | $27.23 | $27.23 | $27.23 | 0.00% | – |
| Aug 26, 2026 | $27.03 | $27.42 | $27.03 | $27.23 | +0.18% | 14,285 |
| Aug 25, 2026 | $26.63 | $27.25 | $26.63 | $27.18 | -1.02% | 8,595 |
| Aug 24, 2026 | $27.46 | $27.46 | $27.46 | $27.46 | +1.44% | 502 |
| Aug 21, 2026 | $27.00 | $27.07 | $27.00 | $27.07 | 0.00% | 542 |
| Aug 20, 2026 | $27.01 | $27.08 | $27.01 | $27.07 | -0.04% | 711 |
| Aug 19, 2026 | $27.02 | $27.14 | $27.00 | $27.08 | +0.33% | 3,749 |
| Aug 18, 2026 | $27.30 | $27.30 | $26.64 | $26.99 | -0.77% | 4,169 |
| Aug 17, 2026 | $27.21 | $27.21 | $27.19 | $27.20 | -0.18% | 1,118 |
| Aug 14, 2026 | $27.25 | $27.25 | $27.25 | $27.25 | +0.18% | 235 |
| Aug 13, 2026 | $26.92 | $27.46 | $26.92 | $27.20 | +0.14% | 10,146 |
| Aug 12, 2026 | $27.17 | $27.18 | $27.16 | $27.16 | +0.38% | 1,334 |
| Aug 11, 2026 | $27.05 | $27.06 | $27.05 | $27.06 | +0.04% | 654 |
| Aug 10, 2026 | $27.05 | $27.25 | $27.05 | $27.05 | -0.11% | 6,364 |
| Aug 7, 2026 | $26.99 | $27.10 | $26.91 | $27.08 | +0.37% | 4,031 |
| Aug 6, 2026 | $27.14 | $27.14 | $26.93 | $26.98 | -0.55% | 3,477 |
| Aug 5, 2026 | $27.35 | $27.35 | $27.04 | $27.13 | -0.62% | 2,186 |
| Aug 4, 2026 | $27.09 | $27.30 | $27.09 | $27.30 | +0.15% | 1,020 |
| Aug 3, 2026 | $27.21 | $27.34 | $27.15 | $27.26 | +0.11% | 2,213 |
| Jul 31, 2026 | $27.23 | $27.23 | $27.23 | $27.23 | 0.00% | – |
| Jul 30, 2026 | $27.10 | $27.23 | $26.75 | $27.23 | +0.93% | 3,762 |
| Jul 29, 2026 | $26.99 | $26.99 | $26.76 | $26.98 | -0.04% | 1,245 |
| Jul 28, 2026 | $27.00 | $27.00 | $26.82 | $26.99 | +0.71% | 12,930 |
| Jul 27, 2026 | $26.83 | $26.96 | $26.55 | $26.80 | -0.81% | 12,516 |
| Jul 24, 2026 | $26.93 | $27.15 | $26.91 | $27.02 | -0.66% | 7,239 |
| Jul 23, 2026 | $27.01 | $27.20 | $27.01 | $27.20 | -0.44% | 900 |
| Jul 22, 2026 | $26.91 | $27.34 | $26.91 | $27.32 | +0.66% | 1,494 |
| Jul 21, 2026 | $26.75 | $27.18 | $26.75 | $27.14 | -0.88% | 19,452 |
| Jul 20, 2026 | $27.25 | $27.44 | $27.09 | $27.38 | -1.21% | 9,446 |
| Jul 17, 2026 | $27.40 | $27.72 | $27.40 | $27.72 | -0.31% | 2,369 |
| Jul 16, 2026 | $27.77 | $27.85 | $27.50 | $27.80 | -0.22% | 17,567 |
| Jul 15, 2026 | $27.70 | $28.36 | $27.26 | $27.86 | +0.18% | 7,241 |
| Jul 14, 2026 | $26.96 | $27.81 | $26.96 | $27.81 | -1.87% | 4,169 |
| Jul 13, 2026 | $28.31 | $28.50 | $28.25 | $28.34 | +0.14% | 7,832 |
| Jul 10, 2026 | $28.32 | $28.32 | $28.08 | $28.30 | +0.46% | 2,156 |
| Jul 9, 2026 | $28.24 | $28.24 | $28.17 | $28.17 | 0.00% | 533 |
| Jul 8, 2026 | $28.27 | $28.28 | $28.14 | $28.17 | +0.50% | 2,499 |
| Jul 7, 2026 | $27.95 | $28.32 | $27.85 | $28.03 | -0.25% | 9,583 |
| Jul 6, 2026 | $28.08 | $28.10 | $28.08 | $28.10 | +0.07% | 490 |
| Jul 2, 2026 | $28.15 | $28.15 | $28.00 | $28.08 | -0.43% | 2,256 |
| Jul 1, 2026 | $28.15 | $28.20 | $28.03 | $28.20 | +0.36% | 3,078 |
| Jun 30, 2026 | $28.13 | $28.32 | $28.10 | $28.10 | -0.02% | 7,679 |
| Jun 29, 2026 | $28.11 | $28.11 | $28.11 | $28.11 | 0.00% | – |
| Jun 26, 2026 | $28.11 | $28.11 | $28.11 | $28.11 | -0.48% | 660 |
| Jun 25, 2026 | $28.20 | $28.32 | $28.20 | $28.24 | 0.00% | 3,064 |
| Jun 24, 2026 | $28.34 | $28.34 | $28.24 | $28.24 | -0.02% | 2,184 |
| Jun 23, 2026 | $28.15 | $28.35 | $28.15 | $28.25 | +0.43% | 2,951 |
| Jun 22, 2026 | $28.29 | $28.35 | $27.86 | $28.13 | -0.55% | 3,329 |
| Jun 18, 2026 | $28.28 | $28.29 | $28.09 | $28.28 | -0.04% | 1,595 |
| Jun 17, 2026 | $28.13 | $28.40 | $28.13 | $28.29 | +0.57% | 7,358 |
| Jun 16, 2026 | $28.42 | $28.50 | $28.13 | $28.13 | +0.02% | 855 |
| Jun 15, 2026 | $28.50 | $28.58 | $27.85 | $28.13 | -0.97% | 7,908 |
| Jun 12, 2026 | $28.15 | $28.46 | $28.15 | $28.40 | +0.66% | 4,139 |
| Jun 11, 2026 | $28.01 | $28.50 | $28.01 | $28.22 | +0.73% | 2,839 |
| Jun 10, 2026 | $27.98 | $28.19 | $27.65 | $28.01 | +0.11% | 8,502 |
| Jun 9, 2026 | $27.95 | $28.10 | $27.95 | $27.98 | +0.50% | 2,672 |
| Jun 8, 2026 | $27.84 | $27.84 | $27.84 | $27.84 | +0.07% | 288 |
| Jun 5, 2026 | $28.00 | $28.01 | $27.66 | $27.82 | -0.54% | 2,412 |
| Jun 4, 2026 | $27.90 | $28.10 | $27.90 | $27.97 | +0.72% | 3,635 |
| Jun 3, 2026 | $27.52 | $27.98 | $27.52 | $27.77 | +0.98% | 4,001 |
| Jun 2, 2026 | $27.90 | $27.96 | $27.50 | $27.50 | -0.86% | 3,005 |
| Jun 1, 2026 | $27.45 | $28.00 | $27.02 | $27.74 | +1.50% | 8,541 |
| May 29, 2026 | $27.33 | $27.33 | $27.33 | $27.33 | 0.00% | 694 |
| May 28, 2026 | $27.50 | $27.53 | $27.17 | $27.33 | -0.62% | 6,832 |
| May 27, 2026 | $27.39 | $27.67 | $27.39 | $27.50 | +0.38% | 3,619 |
| May 26, 2026 | $27.20 | $27.50 | $27.20 | $27.40 | -0.35% | 2,018 |
| May 22, 2026 | $27.26 | $27.50 | $27.06 | $27.49 | +1.16% | 3,861 |
| May 21, 2026 | $27.62 | $27.70 | $27.05 | $27.18 | -0.28% | 4,128 |
| May 20, 2026 | $27.39 | $27.87 | $27.25 | $27.25 | +0.55% | 3,721 |
| May 19, 2026 | $26.56 | $27.18 | $26.56 | $27.10 | -0.75% | 2,386 |
| May 18, 2026 | $27.52 | $27.52 | $27.11 | $27.31 | -0.49% | 2,681 |
| May 15, 2026 | $27.23 | $27.50 | $27.19 | $27.44 | +0.66% | 4,972 |
| May 14, 2026 | $27.21 | $27.26 | $27.12 | $27.26 | +0.02% | 1,030 |
| May 13, 2026 | $27.26 | $27.26 | $27.26 | $27.26 | 0.00% | – |
| May 12, 2026 | $27.26 | $27.49 | $27.24 | $27.26 | -0.06% | 1,922 |
| May 11, 2026 | $26.51 | $27.27 | $26.51 | $27.27 | +0.74% | 2,065 |
| May 8, 2026 | $26.85 | $27.23 | $26.84 | $27.07 | +0.86% | 8,425 |
| May 7, 2026 | $27.04 | $27.13 | $26.60 | $26.84 | -0.78% | 6,134 |
| May 6, 2026 | $27.40 | $27.40 | $27.05 | $27.05 | -1.60% | 10,818 |
| May 5, 2026 | $27.60 | $27.64 | $27.49 | $27.49 | -0.59% | 6,879 |
| May 4, 2026 | $27.50 | $27.98 | $27.50 | $27.65 | +0.21% | 3,273 |
| May 1, 2026 | $27.51 | $27.67 | $27.51 | $27.60 | +0.31% | 1,380 |
| Apr 30, 2026 | $27.55 | $27.68 | $27.51 | $27.51 | -0.04% | 1,030 |
| Apr 29, 2026 | $27.99 | $27.99 | $27.51 | $27.52 | -0.83% | 2,113 |
| Apr 28, 2026 | $27.52 | $27.75 | $27.52 | $27.75 | +0.51% | 338 |
| Apr 27, 2026 | $28.00 | $28.00 | $27.55 | $27.61 | -1.19% | 5,283 |
| Apr 24, 2026 | $27.94 | $27.94 | $27.94 | $27.94 | +1.42% | 506 |
| Apr 23, 2026 | $27.55 | $27.78 | $27.55 | $27.55 | -1.01% | 1,416 |
| Apr 22, 2026 | $27.96 | $28.00 | $27.75 | $27.83 | +0.14% | 3,433 |
| Apr 21, 2026 | $27.52 | $27.79 | $27.50 | $27.79 | +0.81% | 3,042 |
| Apr 20, 2026 | $27.72 | $27.72 | $27.57 | $27.57 | -0.21% | 1,361 |
| Apr 17, 2026 | $27.63 | $27.63 | $27.63 | $27.63 | 0.00% | – |
| Apr 16, 2026 | $27.50 | $27.75 | $27.50 | $27.63 | -0.63% | 3,253 |
| Apr 15, 2026 | $27.04 | $27.80 | $27.04 | $27.80 | +0.20% | 2,659 |
| Apr 14, 2026 | $27.86 | $27.89 | $27.41 | $27.74 | -1.48% | 2,924 |
| Apr 13, 2026 | $28.05 | $28.18 | $27.95 | $28.16 | +0.57% | 2,593 |
| Apr 10, 2026 | $27.95 | $28.00 | $27.95 | $28.00 | +0.18% | 480 |
| Apr 9, 2026 | $27.98 | $28.09 | $27.95 | $27.95 | -0.09% | 5,522 |
| Apr 8, 2026 | $27.79 | $28.00 | $27.27 | $27.98 | +1.18% | 3,994 |
| Apr 7, 2026 | $27.85 | $27.90 | $27.49 | $27.65 | -0.74% | 2,464 |
| Apr 6, 2026 | $27.06 | $27.95 | $27.06 | $27.86 | +0.20% | 977 |
| Apr 2, 2026 | $27.76 | $27.80 | $27.70 | $27.80 | +0.40% | 923 |
| Apr 1, 2026 | $26.99 | $27.69 | $26.99 | $27.69 | -1.81% | 1,176 |
| Mar 31, 2026 | $27.73 | $28.20 | $27.67 | $28.20 | +1.88% | 4,418 |
| Mar 30, 2026 | $27.90 | $28.19 | $27.67 | $27.68 | -1.42% | 9,244 |
| Mar 27, 2026 | $27.73 | $28.10 | $27.73 | $28.08 | +0.36% | 2,215 |
| Mar 26, 2026 | $28.04 | $28.08 | $27.85 | $27.98 | +0.21% | 7,478 |
| Mar 25, 2026 | $27.92 | $27.92 | $27.92 | $27.92 | -0.18% | 302 |
| Mar 24, 2026 | $28.00 | $28.00 | $27.71 | $27.97 | +0.43% | 2,252 |
| Mar 23, 2026 | $27.91 | $28.00 | $27.50 | $27.85 | +0.61% | 3,746 |
| Mar 20, 2026 | $27.63 | $27.75 | $27.55 | $27.68 | -0.25% | 3,148 |
| Mar 19, 2026 | $27.50 | $27.98 | $27.50 | $27.75 | +0.91% | 13,546 |
| Mar 18, 2026 | $27.58 | $27.71 | $27.50 | $27.50 | -0.97% | 1,267 |
| Mar 17, 2026 | $27.50 | $27.77 | $27.50 | $27.77 | +1.87% | 21,646 |
| Mar 16, 2026 | $27.28 | $27.51 | $27.26 | $27.26 | +0.89% | 2,022 |
| Mar 13, 2026 | $28.02 | $28.02 | $26.56 | $27.02 | -4.06% | 78,159 |
| Mar 12, 2026 | $28.16 | $28.20 | $28.16 | $28.16 | -0.13% | 1,080 |
| Mar 11, 2026 | $28.05 | $28.20 | $28.05 | $28.20 | +0.72% | 790 |
| Mar 10, 2026 | $28.21 | $28.21 | $28.00 | $28.00 | -1.06% | 1,004 |
| Mar 9, 2026 | $28.00 | $28.30 | $28.00 | $28.30 | +1.07% | 3,342 |
| Mar 6, 2026 | $28.00 | $28.17 | $28.00 | $28.00 | -0.59% | 5,016 |
| Mar 5, 2026 | $28.00 | $28.17 | $28.00 | $28.17 | +0.16% | 211 |
| Mar 4, 2026 | $28.07 | $28.25 | $28.07 | $28.12 | +0.18% | 1,592 |
| Mar 3, 2026 | $28.00 | $28.19 | $27.99 | $28.07 | +0.07% | 650 |
| Mar 2, 2026 | $27.86 | $28.15 | $27.86 | $28.05 | +0.18% | 2,909 |
| Feb 27, 2026 | $28.17 | $28.17 | $27.96 | $28.00 | -0.04% | 2,306 |
| Feb 26, 2026 | $28.06 | $28.18 | $27.85 | $28.01 | -0.67% | 12,800 |
| Feb 25, 2026 | $28.11 | $28.25 | $28.00 | $28.20 | +0.19% | 2,961 |
| Feb 24, 2026 | $28.29 | $28.29 | $28.15 | $28.15 | +0.52% | 2,066 |
| Feb 23, 2026 | $28.14 | $28.22 | $28.00 | $28.00 | -0.21% | 5,913 |
| Feb 20, 2026 | $28.20 | $28.20 | $28.05 | $28.06 | -0.50% | 1,476 |
| Feb 19, 2026 | $28.20 | $28.20 | $28.20 | $28.20 | +0.46% | 1,119 |
| Feb 18, 2026 | $28.00 | $28.20 | $28.00 | $28.07 | +0.25% | 3,359 |
| Feb 17, 2026 | $28.00 | $28.00 | $28.00 | $28.00 | -0.64% | 6,242 |
| Feb 13, 2026 | $28.11 | $28.18 | $28.09 | $28.18 | +0.28% | 2,340 |
| Feb 12, 2026 | $28.00 | $28.10 | $27.96 | $28.10 | +1.10% | 11,047 |
| Feb 11, 2026 | $27.78 | $27.97 | $27.78 | $27.80 | -0.05% | 5,281 |
| Feb 10, 2026 | $27.81 | $27.81 | $27.81 | $27.81 | +0.94% | 137 |
| Feb 9, 2026 | $27.87 | $27.87 | $27.41 | $27.55 | -0.47% | 6,752 |
| Feb 6, 2026 | $27.94 | $28.00 | $27.35 | $27.68 | +0.22% | 3,601 |
| Feb 5, 2026 | $27.62 | $27.70 | $27.62 | $27.62 | -0.40% | 3,884 |
| Feb 4, 2026 | $27.65 | $27.75 | $27.65 | $27.73 | -0.90% | 1,777 |
| Feb 3, 2026 | $28.00 | $28.00 | $27.98 | $27.98 | +1.06% | 714 |
| Feb 2, 2026 | $27.83 | $27.90 | $27.69 | $27.69 | +0.14% | 1,200 |
| Jan 30, 2026 | $28.00 | $28.00 | $27.50 | $27.65 | -1.25% | 4,385 |
| Jan 29, 2026 | $27.78 | $28.00 | $27.55 | $28.00 | +1.67% | 3,836 |
| Jan 28, 2026 | $27.35 | $27.55 | $27.35 | $27.54 | -0.07% | 1,305 |
| Jan 27, 2026 | $27.55 | $27.56 | $27.42 | $27.56 | -0.11% | 8,598 |
| Jan 26, 2026 | $27.70 | $27.70 | $27.30 | $27.59 | -0.79% | 2,741 |
| Jan 23, 2026 | $27.71 | $27.91 | $27.71 | $27.81 | +0.24% | 1,978 |
| Jan 22, 2026 | $27.57 | $27.75 | $27.42 | $27.74 | +0.45% | 1,918 |
| Jan 21, 2026 | $27.60 | $27.80 | $27.58 | $27.62 | +0.44% | 6,575 |
| Jan 20, 2026 | $27.90 | $28.00 | $27.50 | $27.50 | -0.94% | 4,248 |
| Jan 16, 2026 | $27.98 | $28.15 | $27.66 | $27.76 | -0.31% | 7,102 |
| Jan 15, 2026 | $27.97 | $27.97 | $27.60 | $27.85 | -0.09% | 5,734 |
| Jan 14, 2026 | $27.79 | $27.87 | $27.55 | $27.87 | -0.39% | 8,072 |
| Jan 13, 2026 | $27.94 | $28.27 | $27.61 | $27.98 | +0.73% | 8,195 |
| Jan 12, 2026 | $27.93 | $28.00 | $27.63 | $27.78 | -0.87% | 1,251 |
| Jan 9, 2026 | $28.00 | $28.02 | $27.94 | $28.02 | +0.07% | 5,648 |
| Jan 8, 2026 | $27.50 | $28.00 | $27.21 | $28.00 | +1.69% | 20,150 |
| Jan 7, 2026 | $27.42 | $27.54 | $27.42 | $27.54 | -0.52% | 1,563 |
| Jan 6, 2026 | $27.68 | $27.68 | $27.68 | $27.68 | -0.54% | 241 |
| Jan 5, 2026 | $27.83 | $27.89 | $27.83 | $27.83 | 0.00% | 2,420 |
| Jan 2, 2026 | $27.81 | $27.83 | $27.81 | $27.83 | +0.65% | 1,110 |
| Dec 31, 2025 | $27.65 | $27.65 | $27.65 | $27.65 | -0.11% | 206 |
| Dec 30, 2025 | $27.11 | $27.69 | $27.11 | $27.68 | -0.57% | 586 |
| Dec 29, 2025 | $27.96 | $27.96 | $27.56 | $27.84 | +1.13% | 943 |
| Dec 26, 2025 | $27.53 | $27.53 | $27.36 | $27.53 | -0.78% | 723 |
| Dec 24, 2025 | $27.75 | $27.75 | $27.75 | $27.75 | 0.00% | – |
| Dec 23, 2025 | $27.76 | $27.86 | $27.70 | $27.75 | +0.09% | 1,186 |
| Dec 22, 2025 | $27.44 | $28.04 | $27.44 | $27.72 | +1.29% | 8,575 |
| Dec 19, 2025 | $27.30 | $27.38 | $27.30 | $27.37 | +0.21% | 607 |
| Dec 18, 2025 | $27.40 | $27.40 | $27.31 | $27.31 | -0.69% | 1,262 |
| Dec 17, 2025 | $27.50 | $27.50 | $27.50 | $27.50 | 0.00% | – |
| Dec 16, 2025 | $27.50 | $27.50 | $27.49 | $27.50 | -0.00% | 1,352 |
| Dec 15, 2025 | $27.19 | $27.50 | $27.19 | $27.50 | +0.99% | 1,572 |
| Dec 12, 2025 | $27.21 | $27.51 | $27.21 | $27.23 | -0.44% | 951 |
| Dec 11, 2025 | $27.34 | $27.45 | $27.11 | $27.35 | -0.20% | 2,363 |
| Dec 10, 2025 | $27.25 | $27.41 | $27.16 | $27.41 | +1.09% | 1,616 |
| Dec 9, 2025 | $27.30 | $27.30 | $27.00 | $27.11 | -0.55% | 3,739 |
| Dec 8, 2025 | $27.27 | $27.50 | $27.26 | $27.26 | +0.04% | 2,161 |
| Dec 5, 2025 | $27.00 | $27.46 | $27.00 | $27.25 | -0.91% | 2,034 |
| Dec 4, 2025 | $27.41 | $27.72 | $27.34 | $27.50 | -1.26% | 2,265 |
| Dec 3, 2025 | $27.03 | $27.85 | $27.00 | $27.85 | +2.77% | 2,713 |
| Dec 2, 2025 | $27.60 | $27.60 | $27.07 | $27.10 | +0.37% | 1,665 |
| Dec 1, 2025 | $27.04 | $27.04 | $27.00 | $27.00 | -0.86% | 571 |
| Nov 28, 2025 | $27.28 | $27.28 | $27.23 | $27.23 | +1.09% | 934 |
| Nov 26, 2025 | $26.80 | $26.94 | $26.80 | $26.94 | -0.59% | 871 |
| Nov 25, 2025 | $27.01 | $27.10 | $26.72 | $27.10 | -0.44% | 1,784 |
| Nov 24, 2025 | $26.80 | $27.22 | $26.75 | $27.22 | +1.95% | 3,795 |
| Nov 21, 2025 | $26.70 | $26.85 | $26.70 | $26.70 | -0.07% | 2,844 |
| Nov 20, 2025 | $26.98 | $27.05 | $26.72 | $26.72 | -0.71% | 2,967 |
| Nov 19, 2025 | $27.13 | $27.24 | $26.91 | $26.91 | -0.80% | 3,346 |
| Nov 18, 2025 | $27.05 | $27.16 | $27.00 | $27.13 | -0.09% | 1,035 |
| Nov 17, 2025 | $27.25 | $27.30 | $27.13 | $27.15 | -0.48% | 2,677 |
| Nov 14, 2025 | $27.28 | $27.30 | $27.28 | $27.28 | +0.37% | 2,297 |
| Nov 13, 2025 | $27.22 | $27.30 | $27.11 | $27.18 | -0.44% | 4,928 |
| Nov 12, 2025 | $26.94 | $27.30 | $26.94 | $27.30 | +0.92% | 1,460 |
| Nov 11, 2025 | $27.10 | $27.15 | $26.93 | $27.05 | -0.70% | 1,415 |
| Nov 10, 2025 | $27.18 | $27.24 | $26.91 | $27.24 | +0.35% | 4,715 |
| Nov 7, 2025 | $27.01 | $27.20 | $27.01 | $27.14 | +0.65% | 1,747 |
| Nov 6, 2025 | $26.97 | $26.97 | $26.97 | $26.97 | -0.78% | 160 |
| Nov 5, 2025 | $27.18 | $27.18 | $27.18 | $27.18 | 0.00% | – |
| Nov 4, 2025 | $27.06 | $27.25 | $27.06 | $27.18 | +0.26% | 1,794 |
| Nov 3, 2025 | $26.85 | $27.11 | $26.85 | $27.11 | -0.33% | 2,872 |
| Oct 31, 2025 | $27.05 | $27.20 | $26.96 | $27.20 | +0.00% | 1,410 |
| Oct 30, 2025 | $27.27 | $27.70 | $27.02 | $27.20 | -0.18% | 2,825 |
| Oct 29, 2025 | $27.25 | $27.25 | $27.25 | $27.25 | -0.51% | 401 |
| Oct 28, 2025 | $27.55 | $27.79 | $27.07 | $27.39 | -0.27% | 10,183 |
| Oct 27, 2025 | $27.10 | $27.75 | $27.10 | $27.46 | +1.79% | 1,865 |
| Oct 24, 2025 | $26.83 | $26.98 | $26.83 | $26.98 | +0.56% | 345 |
| Oct 23, 2025 | $27.25 | $27.25 | $26.71 | $26.83 | -1.44% | 2,188 |
| Oct 22, 2025 | $27.22 | $27.22 | $27.22 | $27.22 | 0.00% | – |
| Oct 21, 2025 | $26.87 | $27.35 | $26.72 | $27.22 | +0.82% | 4,807 |
| Oct 20, 2025 | $27.27 | $27.27 | $26.94 | $27.00 | – | 1,731 |
Seasonality
CMRE.PD 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 | 3.0% | -0.6% | -0.4% | 3.4% | 0.4% | 2.3% | 0.6% | 1.8% | 0.1% | 0.3% | -0.1% | 0.1% |
| Months up | 9 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 9 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 4 of 9 | 7 of 9 |
| 2026 | 2.0% | 1.3% | 0.7% | -0.5% | -0.7% | 2.8% | -1.2% | -1.4% | -2.2% | -1.2% | ||
| 2025 | 4.6% | -0.6% | 1.3% | -0.8% | 1.0% | 1.2% | 2.9% | 2.1% | 0.1% | 1.7% | 0.1% | 1.5% |
| 2024 | 3.6% | -0.2% | -0.0% | 3.7% | -0.4% | -0.6% | 2.9% | 1.9% | 1.0% | 0.5% | -4.3% | 1.9% |
| 2023 | 2.1% | -1.0% | 1.7% | -0.4% | 0.4% | 1.0% | 1.5% | 0.0% | 1.2% | -0.2% | 1.5% | 1.4% |
| 2022 | 1.8% | -2.4% | 2.5% | -1.1% | -1.0% | 3.8% | 0.7% | -1.0% | -4.3% | -0.2% | 3.8% | 1.7% |
| 2021 | 2.6% | 1.3% | 0.7% | 2.3% | 0.3% | 3.1% | -1.1% | 0.1% | 0.5% | 2.0% | -0.7% | 2.4% |
| 2020 | 0.2% | -13.7% | -19.3% | 29.3% | -1.9% | 4.9% | -3.5% | 12.7% | 1.2% | 0.3% | 4.2% | 0.3% |
| 2019 | 9.3% | 9.3% | -0.4% | 2.5% | 0.7% | 1.6% | 2.8% | 0.7% | 1.5% | 2.1% | -0.5% | 1.5% |
| 2018 | -0.7% | 0.1% | 2.0% | 0.1% | 1.6% | 1.8% | 1.4% | 2.7% | -3.1% | -5.5% | -4.9% | -7.0% |
| 2017 | 4.4% | -0.1% | 6.7% | -0.7% | 3.9% | 3.8% | -0.6% | 0.2% | 4.5% | 3.8% | -0.6% | -2.7% |