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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $26.33 | $26.62 | $24.90 | $25.38 | -3.26% | 82,547 |
| Sep 2026 | $26.84 | $26.93 | $26.04 | $26.24 | -2.25% | 63,408 |
| Aug 2026 | $27.21 | $27.46 | $26.37 | $26.84 | -1.43% | 84,643 |
| Jul 2026 | $28.15 | $28.50 | $26.55 | $27.23 | -3.10% | 128,757 |
| Jun 2026 | $27.45 | $28.58 | $27.02 | $28.10 | +2.82% | 77,617 |
| May 2026 | $27.51 | $27.98 | $26.51 | $27.33 | -0.65% | 76,838 |
| Apr 2026 | $26.99 | $28.18 | $26.99 | $27.51 | -2.45% | 45,487 |
| Mar 2026 | $27.86 | $28.30 | $26.56 | $28.20 | +0.71% | 166,037 |
| Feb 2026 | $27.83 | $28.29 | $27.35 | $28.00 | +1.27% | 74,975 |
| Jan 2026 | $27.81 | $28.27 | $27.21 | $27.65 | +0.00% | 97,070 |
| Dec 2025 | $27.04 | $28.04 | $27.00 | $27.65 | +1.52% | 37,090 |
| Nov 2025 | $26.85 | $27.30 | $26.70 | $27.23 | +0.13% | 41,641 |
| Oct 2025 | $27.48 | $28.19 | $26.70 | $27.20 | -0.34% | 83,781 |
| Sep 2025 | $27.18 | $27.72 | $27.01 | $27.29 | +0.14% | 52,359 |
| Aug 2025 | $26.40 | $27.49 | $26.40 | $27.26 | +2.08% | 69,093 |
| Jul 2025 | $26.30 | $26.95 | $26.10 | $26.70 | +0.81% | 94,995 |
| Jun 2025 | $26.20 | $26.50 | $25.84 | $26.49 | +1.19% | 46,524 |
| May 2025 | $25.90 | $26.35 | $25.90 | $26.18 | +0.98% | 42,839 |
| Apr 2025 | $26.56 | $26.82 | $25.42 | $25.92 | -2.81% | 124,147 |
| Mar 2025 | $26.50 | $26.71 | $26.06 | $26.67 | +1.25% | 48,085 |
| Feb 2025 | $26.50 | $26.95 | $26.22 | $26.34 | -0.60% | 62,215 |
| Jan 2025 | $25.90 | $26.84 | $25.69 | $26.50 | +2.40% | 80,835 |
| Dec 2024 | $25.39 | $25.89 | $25.20 | $25.88 | +1.93% | 127,677 |
| Nov 2024 | $26.75 | $26.99 | $24.54 | $25.39 | -4.31% | 65,066 |
| Oct 2024 | $26.95 | $27.25 | $26.20 | $26.53 | -1.54% | 50,284 |
| Sep 2024 | $26.70 | $27.29 | $26.56 | $26.95 | +1.01% | 60,412 |
| Aug 2024 | $26.29 | $26.74 | $25.91 | $26.68 | +1.90% | 77,927 |
| Jul 2024 | $26.05 | $26.40 | $25.54 | $26.18 | +0.72% | 90,275 |
| Jun 2024 | $26.10 | $26.40 | $25.82 | $26.00 | -0.59% | 57,546 |
| May 2024 | $25.69 | $26.37 | $25.69 | $26.15 | -0.38% | 46,307 |
| Apr 2024 | $25.80 | $26.35 | $25.51 | $26.25 | +1.55% | 105,998 |
| Mar 2024 | $25.79 | $26.90 | $25.79 | $25.85 | -0.04% | 44,171 |
| Feb 2024 | $25.81 | $26.30 | $25.66 | $25.86 | -0.22% | 75,185 |
| Jan 2024 | $25.60 | $26.70 | $25.43 | $25.92 | +1.45% | 115,007 |
| Dec 2023 | $25.26 | $25.64 | $25.16 | $25.55 | +1.41% | 39,788 |
| Nov 2023 | $24.90 | $25.51 | $24.60 | $25.19 | +1.49% | 66,663 |
| Oct 2023 | $25.41 | $25.60 | $24.63 | $24.82 | -2.32% | 61,800 |
| Sep 2023 | $25.10 | $25.52 | $25.10 | $25.41 | +1.24% | 64,068 |
| Aug 2023 | $25.10 | $25.50 | $24.77 | $25.10 | 0.00% | 63,585 |
| Jul 2023 | $25.30 | $25.50 | $24.99 | $25.10 | -0.71% | 82,234 |
| Jun 2023 | $24.85 | $25.34 | $24.58 | $25.28 | +0.96% | 59,002 |
| May 2023 | $25.25 | $25.60 | $24.41 | $25.04 | +0.36% | 83,032 |
| Apr 2023 | $25.51 | $25.80 | $23.85 | $24.95 | -2.52% | 68,062 |
| Mar 2023 | $25.31 | $25.91 | $24.95 | $25.60 | +1.73% | 57,768 |
| Feb 2023 | $25.36 | $25.79 | $24.93 | $25.16 | -1.02% | 54,667 |
| Jan 2023 | $25.43 | $26.77 | $25.33 | $25.42 | -0.05% | 54,814 |
| Dec 2022 | $25.00 | $25.93 | $24.85 | $25.43 | +1.69% | 49,876 |
| Nov 2022 | $24.26 | $25.83 | $23.85 | $25.01 | +3.78% | 105,150 |
| Oct 2022 | $24.75 | $25.75 | $23.85 | $24.10 | -2.38% | 95,425 |
| Sep 2022 | $25.71 | $25.97 | $24.05 | $24.69 | -4.27% | 104,794 |
| Aug 2022 | $25.86 | $26.47 | $25.50 | $25.79 | -1.00% | 82,850 |
| Jul 2022 | $26.59 | $26.68 | $25.66 | $26.05 | -1.38% | 99,121 |
| Jun 2022 | $25.44 | $26.65 | $25.38 | $26.42 | +3.79% | 181,566 |
| May 2022 | $25.71 | $25.89 | $25.12 | $25.45 | -0.97% | 104,462 |
| Apr 2022 | $26.43 | $26.70 | $25.70 | $25.70 | -3.18% | 54,863 |
| Mar 2022 | $26.10 | $26.60 | $25.21 | $26.55 | +2.45% | 189,188 |
| Feb 2022 | $26.60 | $26.65 | $25.82 | $25.91 | -2.37% | 57,190 |
| Jan 2022 | $26.50 | $27.71 | $25.20 | $26.54 | -0.23% | 91,325 |
| Dec 2021 | $26.09 | $26.79 | $25.92 | $26.60 | +2.36% | 64,207 |
| Nov 2021 | $26.04 | $26.20 | $25.83 | $25.99 | -0.68% | 33,901 |
| Oct 2021 | $26.20 | $26.20 | $25.66 | $26.17 | -0.13% | 122,757 |
| Sep 2021 | $26.01 | $26.20 | $25.89 | $26.20 | +0.46% | 122,987 |
| Aug 2021 | $26.06 | $26.15 | $25.88 | $26.08 | +0.08% | 65,392 |
| Jul 2021 | $26.84 | $27.08 | $26.00 | $26.06 | -3.12% | 176,795 |
| Jun 2021 | $26.03 | $27.00 | $26.00 | $26.90 | +3.14% | 115,322 |
| May 2021 | $26.00 | $26.17 | $25.78 | $26.08 | +0.32% | 125,343 |
| Apr 2021 | $26.05 | $26.15 | $25.65 | $26.00 | +0.18% | 137,345 |
| Mar 2021 | $25.75 | $26.41 | $25.70 | $25.95 | +0.70% | 189,391 |
| Feb 2021 | $25.40 | $25.99 | $25.31 | $25.77 | +1.26% | 162,145 |
| Jan 2021 | $25.70 | $26.05 | $25.33 | $25.45 | +0.47% | 162,985 |
| Dec 2020 | $25.15 | $25.61 | $25.08 | $25.33 | +0.32% | 150,271 |
| Nov 2020 | $24.49 | $25.27 | $24.22 | $25.25 | +4.25% | 91,036 |
| Oct 2020 | $24.63 | $24.87 | $23.70 | $24.22 | -1.94% | 213,250 |
| Sep 2020 | $24.38 | $24.70 | $23.77 | $24.70 | +1.24% | 139,975 |
| Aug 2020 | $21.50 | $24.69 | $21.41 | $24.40 | +12.74% | 207,720 |
| Jul 2020 | $23.02 | $23.74 | $21.15 | $21.64 | -5.79% | 203,808 |
| Jun 2020 | $21.80 | $23.50 | $21.27 | $22.97 | +4.93% | 120,116 |
| May 2020 | $21.90 | $22.00 | $19.46 | $21.89 | -1.87% | 96,880 |
| Apr 2020 | $17.60 | $22.59 | $15.07 | $22.31 | +25.69% | 260,140 |
| Mar 2020 | $22.05 | $24.75 | $12.96 | $17.75 | -19.32% | 750,397 |
| Feb 2020 | $25.32 | $25.57 | $21.78 | $22.00 | -13.66% | 354,243 |
| Jan 2020 | $25.92 | $26.20 | $24.80 | $25.48 | -1.92% | 345,289 |
| Dec 2019 | $25.47 | $26.01 | $25.31 | $25.98 | +1.48% | 200,659 |
| Nov 2019 | $25.74 | $25.80 | $25.44 | $25.60 | -0.50% | 217,324 |
| Oct 2019 | $25.72 | $26.31 | $25.17 | $25.73 | -0.01% | 213,936 |
| Sep 2019 | $25.39 | $25.89 | $25.32 | $25.73 | +1.51% | 171,354 |
| Aug 2019 | $25.19 | $25.35 | $24.84 | $25.35 | +0.72% | 170,082 |
| Jul 2019 | $25.06 | $25.38 | $24.31 | $25.17 | +0.54% | 249,809 |
| Jun 2019 | $24.56 | $26.09 | $24.25 | $25.04 | +1.56% | 169,356 |
| May 2019 | $24.47 | $24.83 | $24.44 | $24.65 | +0.72% | 128,033 |
| Apr 2019 | $24.63 | $25.40 | $24.21 | $24.47 | +0.26% | 278,400 |
| Mar 2019 | $24.56 | $24.74 | $23.82 | $24.41 | -0.37% | 284,397 |
| Feb 2019 | $22.42 | $24.75 | $20.90 | $24.50 | +9.31% | 429,816 |
| Jan 2019 | $21.00 | $23.94 | $20.94 | $22.41 | +6.73% | 344,477 |
| Dec 2018 | $22.73 | $23.11 | $18.32 | $21.00 | -7.04% | 479,346 |
| Nov 2018 | $23.80 | $23.80 | $21.10 | $22.59 | -4.88% | 486,528 |
| Oct 2018 | $25.66 | $26.30 | $23.23 | $23.75 | -7.52% | 1,018,711 |
| Sep 2018 | $26.48 | $26.50 | $25.68 | $25.68 | -3.09% | 114,103 |
| Aug 2018 | $25.69 | $26.70 | $25.46 | $26.50 | +2.71% | 122,984 |
| Jul 2018 | $25.95 | $26.79 | $25.51 | $25.80 | -0.66% | 189,629 |
| Jun 2018 | $25.53 | $26.00 | $25.42 | $25.97 | +1.81% | 65,471 |
| May 2018 | $25.23 | $25.54 | $25.00 | $25.51 | +1.56% | 116,668 |
| Apr 2018 | $25.51 | $25.65 | $25.08 | $25.12 | -1.99% | 127,330 |
| Mar 2018 | $25.13 | $25.65 | $25.00 | $25.63 | +1.99% | 107,846 |
| Feb 2018 | $25.11 | $25.42 | $24.96 | $25.13 | +0.08% | 210,104 |
| Jan 2018 | $26.14 | $26.35 | $25.04 | $25.11 | -2.79% | 225,285 |
| Dec 2017 | $26.60 | $26.87 | $25.54 | $25.83 | -2.68% | 161,157 |
| Nov 2017 | $26.63 | $26.89 | $25.40 | $26.54 | -0.60% | 237,049 |
| Oct 2017 | $26.24 | $26.84 | $26.13 | $26.70 | +1.64% | 1,015,118 |
| Sep 2017 | $25.18 | $26.33 | $25.03 | $26.27 | +4.54% | 393,418 |
| Aug 2017 | $25.06 | $25.18 | $25.00 | $25.13 | +0.20% | 291,001 |
| Jul 2017 | $25.00 | $25.40 | $24.44 | $25.08 | -0.59% | 417,334 |
| Jun 2017 | $24.40 | $25.25 | $24.27 | $25.23 | +3.76% | 552,297 |
| May 2017 | $23.50 | $25.49 | $23.50 | $24.32 | +3.87% | 405,004 |
| Apr 2017 | $24.11 | $24.44 | $23.03 | $23.41 | -2.94% | 331,432 |
| Mar 2017 | $22.75 | $24.24 | $22.60 | $24.12 | +6.72% | 260,602 |
| Feb 2017 | $22.74 | $23.20 | $22.03 | $22.60 | -0.09% | 218,263 |
| Jan 2017 | $21.95 | $23.37 | $21.63 | $22.62 | +1.89% | 302,362 |
| Dec 2016 | $20.63 | $22.30 | $20.30 | $22.20 | +9.04% | 366,012 |
| Nov 2016 | $21.26 | $21.58 | $17.86 | $20.36 | -4.59% | 532,123 |
| Oct 2016 | $22.54 | $23.00 | $20.00 | $21.34 | -5.37% | 503,770 |
| Sep 2016 | $22.29 | $22.88 | $21.26 | $22.55 | +1.62% | 412,340 |
| Aug 2016 | $22.24 | $23.42 | $21.02 | $22.19 | +0.09% | 475,284 |
| Jul 2016 | $20.10 | $22.55 | $19.98 | $22.17 | +11.52% | 516,294 |
| Jun 2016 | $20.10 | $21.59 | $19.25 | $19.88 | -1.49% | 712,795 |
| May 2016 | $18.28 | $20.90 | $17.95 | $20.18 | +12.17% | 489,484 |
| Apr 2016 | $18.13 | $18.96 | $17.87 | $17.99 | -0.94% | 391,404 |
| Mar 2016 | $16.84 | $18.64 | $16.45 | $18.16 | +7.84% | 365,147 |
| Feb 2016 | $17.04 | $17.70 | $14.98 | $16.84 | -1.46% | 277,331 |
| Jan 2016 | $18.98 | $19.24 | $12.41 | $17.09 | -11.63% | 835,657 |
| Dec 2015 | $20.45 | $20.72 | $15.19 | $19.34 | -4.54% | 862,975 |
| Nov 2015 | $22.43 | $22.81 | $19.12 | $20.26 | -9.59% | 396,804 |
| Oct 2015 | $22.24 | $23.22 | $21.89 | $22.41 | +1.40% | 373,822 |
| Sep 2015 | $21.31 | $23.32 | $20.95 | $22.10 | +3.37% | 672,708 |
| Aug 2015 | $24.14 | $24.16 | $20.88 | $21.38 | -10.92% | 506,581 |
| Jul 2015 | $23.50 | $24.83 | $22.75 | $24.00 | +3.09% | 1,111,470 |
| Jun 2015 | $25.04 | $25.05 | $22.98 | $23.28 | -6.84% | 602,332 |
| May 2015 | $24.64 | $25.12 | $24.60 | $24.99 | – | 2,351,860 |
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% |