Dark

CMDB
Costamare Bulkers Holdings Limited
stock NYSE

At Close

Aug 4, 2026 3:59:56 PM EDT

19.11USD-5.301%(-1.07)178,205

18.52Bid 18.85Ask 0.33Spread

Pre-market

Aug 4, 2026 8:22:30 AM EDT

19.19USD-4.929%(-0.99)125

After-hours

Aug 4, 2026 4:10:30 PM EDT

19.11USD-0.026%(0.00)14,202

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	20.2000	20.2000	18.2500	19.1100	-5.114%	178,205	0.000%
2026-08-03	19.7500	20.9200	19.3300	20.1400	+2.965%	86,350	-5.114%
2026-07-31	19.4600	19.9900	19.1700	19.5600	+0.773%	47,065	-2.301%
2026-07-30	18.3400	19.4500	18.3400	19.4100	+5.719%	54,389	-1.546%
2026-07-29	18.3300	19.2200	18.2500	18.3600	-0.649%	42,416	+4.085%
2026-07-28	18.5800	19.0100	18.2500	18.4800	+0.599%	40,218	+3.409%
2026-07-27	19.1400	19.3200	18.0100	18.3700	-2.495%	59,175	+4.028%
2026-07-24	18.7500	19.2400	18.3500	18.8400	0.000%	35,841	+1.433%
2026-07-23	18.6400	19.1400	18.5400	18.8400	0.000%	43,476	+1.433%
2026-07-22	19.0800	19.0800	18.2200	18.8400	-0.370%	53,326	+1.433%
2026-07-21	18.6700	19.2300	18.2900	18.9100	+1.503%	58,628	+1.058%
2026-07-20	18.8100	19.4400	18.6200	18.6300	-0.957%	48,843	+2.576%
2026-07-17	19.4500	19.7800	18.6900	18.8100	-4.372%	74,735	+1.595%
2026-07-16	19.8800	20.3950	19.4700	19.6700	-1.748%	80,722	-2.847%
2026-07-15	19.8100	20.5000	19.7050	20.0200	+0.401%	99,761	-4.545%
2026-07-14	19.6000	20.3500	19.6000	19.9400	+1.943%	89,801	-4.162%
2026-07-13	19.1400	19.8700	19.1400	19.5600	+2.569%	111,772	-2.301%
2026-07-10	19.0300	19.4000	18.8000	19.0700	-0.052%	59,634	+0.210%
2026-07-09	19.1400	19.5200	18.6400	19.0800	+0.739%	97,218	+0.157%
2026-07-08	18.6800	19.0500	18.6600	18.9400	+1.501%	51,992	+0.898%
2026-07-07	18.5900	18.9100	18.3000	18.6600	+1.303%	65,824	+2.412%
2026-07-06	18.0300	18.9600	18.0300	18.4200	+1.320%	62,871	+3.746%
2026-07-02	18.2100	18.7650	17.6550	18.1800	-0.165%	95,789	+5.116%
2026-07-01	17.7000	18.4600	17.5877	18.2100	+3.702%	82,255	+4.942%
2026-06-30	18.0000	18.0000	17.2200	17.5600	-2.390%	61,628	+8.827%
2026-06-29	17.4700	18.2500	17.4600	17.9900	+2.977%	59,531	+6.226%
2026-06-26	17.6100	18.3200	17.2900	17.4700	-1.633%	216,302	+9.388%
2026-06-25	17.6400	18.0100	17.5100	17.7600	+0.795%	72,536	+7.601%
2026-06-24	17.5400	18.0200	17.0000	17.6200	+0.342%	77,290	+8.456%
2026-06-23	17.4300	18.1000	16.7400	17.5600	+1.036%	98,000	+8.827%
2026-06-22	16.8100	17.6900	16.8100	17.3800	+2.840%	47,389	+9.954%
2026-06-18	16.6100	17.0900	16.5600	16.9000	+1.562%	59,894	+13.077%
2026-06-17	17.0000	17.1500	16.3050	16.6400	-3.030%	61,380	+14.844%
2026-06-16	17.5100	17.5200	16.7700	17.1600	-0.752%	32,257	+11.364%
2026-06-15	18.1000	18.1370	17.2300	17.2900	-3.784%	35,043	+10.526%
2026-06-12	17.5100	18.1400	17.4400	17.9700	+2.102%	26,233	+6.344%
2026-06-11	17.3300	18.1050	17.1401	17.6000	+2.088%	60,981	+8.580%
2026-06-10	16.8500	17.6700	16.8400	17.2400	+3.357%	69,225	+10.847%
2026-06-09	16.9100	17.1800	16.6300	16.6800	+0.240%	65,964	+14.568%
2026-06-08	16.6300	16.8700	16.5300	16.6400	+0.787%	33,053	+14.844%
2026-06-05	16.9400	17.0600	16.5100	16.5100	-1.668%	23,515	+15.748%
2026-06-04	16.4500	16.9300	16.4500	16.7900	+3.323%	20,516	+13.818%
2026-06-03	16.5500	16.6710	16.2116	16.2500	-1.872%	52,458	+17.600%
2026-06-02	16.7500	17.1900	16.4700	16.5600	-0.481%	56,330	+15.399%
2026-06-01	16.1000	16.9700	16.1000	16.6400	+3.098%	55,237	+14.844%
2026-05-29	16.4700	16.7800	16.0900	16.1400	-2.830%	29,157	+18.401%
2026-05-28	16.9900	17.0000	16.3900	16.6100	-1.890%	50,462	+15.051%
2026-05-27	17.7600	18.4827	16.8400	16.9300	-3.971%	38,797	+12.877%
2026-05-26	18.1500	18.4600	17.6200	17.6300	-1.122%	39,843	+8.395%
2026-05-22	18.4200	18.6400	17.3500	17.8300	-2.033%	37,964	+7.179%
2026-05-21	18.2400	18.2900	17.7300	18.2000	-0.546%	26,467	+5.000%
2026-05-20	17.7100	18.8799	17.7100	18.3000	+3.041%	39,184	+4.426%
2026-05-19	17.9100	18.6800	17.7600	17.7600	-2.203%	35,252	+7.601%
2026-05-18	18.3600	18.4800	17.9001	18.1600	-1.785%	25,097	+5.231%
2026-05-15	18.8900	19.3700	18.3200	18.4900	-2.787%	39,054	+3.353%
2026-05-14	19.1100	19.4100	18.7750	19.0200	+0.635%	42,975	+0.473%
2026-05-13	18.3500	19.0400	18.3500	18.9000	+1.124%	26,078	+1.111%
2026-05-12	18.4400	18.8500	18.0100	18.6900	+0.214%	50,469	+2.247%
2026-05-11	19.3200	19.7450	18.4500	18.6500	-3.568%	38,276	+2.466%
2026-05-08	18.7600	19.6000	18.6150	19.3400	+3.147%	43,204	-1.189%
2026-05-07	18.4000	18.9830	18.3900	18.7500	+0.752%	50,526	+1.920%
2026-05-06	18.3800	18.7400	17.8300	18.6100	+1.694%	37,423	+2.687%
2026-05-05	17.1200	18.5500	17.1200	18.3000	+7.080%	72,680	+4.426%
2026-05-04	16.6800	17.4900	16.6100	17.0900	+1.064%	32,184	+11.820%
2026-05-01	17.4700	17.4700	16.7000	16.9100	-2.141%	30,372	+13.010%
2026-04-30	16.9200	17.6000	16.9200	17.2800	+1.349%	35,414	+10.590%
2026-04-29	17.0500	17.3726	16.7700	17.0500	-0.872%	28,943	+12.082%
2026-04-28	16.5100	17.3000	16.5100	17.2000	+3.303%	54,533	+11.105%
2026-04-27	16.5700	17.1699	16.5700	16.6500	+0.301%	37,532	+14.775%
2026-04-24	16.4400	16.9300	16.3100	16.6000	+0.545%	46,348	+15.120%
2026-04-23	16.2000	16.8000	16.2000	16.5100	+2.419%	86,633	+15.748%
2026-04-22	16.2600	17.0600	16.1200	16.1200	-0.678%	30,393	+18.548%
2026-04-21	17.0600	17.4500	16.1700	16.2300	-4.865%	24,316	+17.745%
2026-04-20	17.2400	17.4700	17.0600	17.0600	-1.159%	23,256	+12.016%
2026-04-17	17.2500	17.6199	16.8600	17.2600	+1.649%	41,618	+10.718%
2026-04-16	16.9400	17.2100	16.5000	16.9800	-0.176%	71,371	+12.544%
2026-04-15	17.3600	17.5370	16.7800	17.0100	-2.241%	45,397	+12.346%
2026-04-14	17.5700	17.8700	17.4000	17.4000	+0.115%	31,488	+9.828%
2026-04-13	17.2600	17.6000	17.2600	17.3800	+0.695%	23,818	+9.954%
2026-04-10	17.4600	17.8300	17.0100	17.2600	-1.876%	31,264	+10.718%
2026-04-09	17.4000	17.9150	17.2000	17.5900	-0.396%	57,297	+8.641%
2026-04-08	17.5600	17.9200	17.5000	17.6600	+3.882%	51,729	+8.211%
2026-04-07	17.3500	17.6600	16.7200	17.0000	-1.506%	56,499	+12.412%
2026-04-06	17.5400	17.7900	17.0400	17.2600	-0.404%	51,196	+10.718%
2026-04-02	15.8700	17.4300	15.7600	17.3300	+7.307%	80,366	+10.271%
2026-04-01	16.2500	16.5400	15.9500	16.1500	+4.396%	76,857	+18.328%
2026-03-31	15.4400	16.1900	15.2350	15.4700	+0.129%	36,915	+23.529%
2026-03-30	15.2200	15.5300	15.2000	15.4500	+2.726%	39,980	+23.689%
2026-03-27	15.0900	15.3400	14.9400	15.0400	-1.699%	26,965	+27.061%
2026-03-26	14.9900	15.5000	14.9900	15.3000	+0.923%	44,919	+24.902%
2026-03-25	15.4500	15.5000	14.9800	15.1600	-1.238%	25,402	+26.055%
2026-03-24	15.4000	15.6600	15.3100	15.3500	-1.791%	53,173	+24.495%
2026-03-23	15.5300	16.0998	15.5300	15.6300	+3.168%	54,430	+22.265%
2026-03-20	15.9400	15.9400	14.8800	15.1500	-4.235%	84,716	+26.139%
2026-03-19	15.5900	16.0400	15.3000	15.8200	+1.280%	38,547	+20.796%
2026-03-18	15.6600	16.0600	15.3000	15.6200	-1.014%	48,780	+22.343%
2026-03-17	15.6700	16.2400	15.6000	15.7800	+0.766%	50,559	+21.103%
2026-03-16	15.6400	16.2900	15.2900	15.6600	+2.020%	58,351	+22.031%
2026-03-13	15.8500	15.9100	15.0800	15.3500	-3.762%	52,247	+24.495%
2026-03-12	16.3200	16.5200	15.5200	15.9500	-3.742%	42,603	+19.812%
2026-03-11	17.5200	17.6100	16.4500	16.5700	-6.225%	49,556	+15.329%
2026-03-10	17.3000	18.2100	17.3000	17.6700	+0.914%	42,577	+8.149%
2026-03-09	18.1300	18.1300	17.2500	17.5100	-4.160%	46,220	+9.138%
2026-03-06	17.7900	18.4800	17.6700	18.2700	+0.274%	69,222	+4.598%
2026-03-05	18.9600	18.9600	17.8756	18.2200	-5.203%	56,914	+4.885%
2026-03-04	19.0100	19.5400	18.9700	19.2200	+1.371%	40,474	-0.572%
2026-03-03	19.0000	19.3300	18.1501	18.9600	-0.992%	66,676	+0.791%
2026-03-02	19.1000	19.7950	18.4950	19.1500	+0.367%	54,760	-0.209%
2026-02-27	18.8200	19.4500	18.6600	19.0800	+0.739%	54,693	+0.157%
2026-02-26	18.2800	19.0750	18.2400	18.9400	+3.215%	69,613	+0.898%
2026-02-25	18.3600	18.5699	18.1300	18.3500	+0.055%	53,077	+4.142%
2026-02-24	17.9400	18.6500	17.9400	18.3400	+1.719%	38,212	+4.198%
2026-02-23	18.2600	18.6393	17.8600	18.0300	-3.169%	70,557	+5.990%
2026-02-20	19.8500	19.8500	17.8100	18.6200	-6.244%	150,523	+2.632%
2026-02-19	19.3100	19.9000	19.1000	19.8600	+3.762%	49,887	-3.776%
2026-02-18	19.1000	19.6200	19.1000	19.1400	+0.578%	64,812	-0.157%
2026-02-17	19.2700	19.5000	18.8800	19.0300	-1.450%	71,159	+0.420%
2026-02-13	18.7400	19.3600	18.7400	19.3100	+2.932%	77,732	-1.036%
2026-02-12	19.4600	19.4600	18.4550	18.7600	-3.448%	61,744	+1.866%
2026-02-11	19.2400	19.5450	19.1400	19.4300	+1.675%	34,524	-1.647%
2026-02-10	19.0900	19.9250	18.9300	19.1100	+0.951%	82,960	0.000%
2026-02-09	18.5500	19.0300	18.5100	18.9300	+1.939%	98,237	+0.951%
2026-02-06	17.8700	18.6000	17.8700	18.5700	+4.502%	71,934	+2.908%
2026-02-05	18.3400	18.4800	17.5900	17.7700	-3.529%	111,181	+7.541%
2026-02-04	18.1800	18.4900	18.0100	18.4200	+2.333%	150,890	+3.746%
2026-02-03	17.5000	18.2500	17.0000	18.0000	+7.399%	369,138	+6.167%
2026-02-02	16.4100	16.9500	16.4000	16.7600	+1.391%	45,277	+14.021%
2026-01-30	16.4000	16.6931	16.1500	16.5300	-1.783%	61,877	+15.608%
2026-01-29	16.3500	16.8700	15.9500	16.8300	+3.569%	67,875	+13.547%
2026-01-28	15.9200	16.4000	15.9200	16.2500	+2.073%	84,042	+17.600%
2026-01-27	15.5100	16.1900	15.5100	15.9200	+2.643%	43,773	+20.038%
2026-01-26	15.3100	15.8100	15.2500	15.5100	+1.772%	67,493	+23.211%
2026-01-23	14.9400	15.3650	14.9400	15.2400	+1.736%	50,811	+25.394%
2026-01-22	15.3900	15.4500	14.9100	14.9800	-2.092%	33,969	+27.570%
2026-01-21	15.1900	15.3500	15.0000	15.3000	+0.658%	23,150	+24.902%
2026-01-20	14.8100	15.2900	14.8100	15.2000	+1.945%	43,074	+25.724%
2026-01-16	15.1200	15.3010	14.9100	14.9100	-1.843%	38,612	+28.169%
2026-01-15	15.0800	15.2400	14.9900	15.1900	+0.397%	23,925	+25.806%
2026-01-14	14.9900	15.3200	14.9800	15.1300	+1.136%	44,089	+26.305%
2026-01-13	15.0100	15.2600	14.9400	14.9600	-0.861%	47,154	+27.741%
2026-01-12	15.0400	15.3100	14.8000	15.0900	-0.330%	30,494	+26.640%
2026-01-09	15.5600	15.5600	14.9800	15.1400	-2.886%	53,291	+26.222%
2026-01-08	15.3600	15.7300	15.3400	15.5900	+0.776%	33,645	+22.579%
2026-01-07	15.3700	15.5300	15.2900	15.4700	+0.455%	24,104	+23.529%
2026-01-06	15.1000	15.5100	15.0700	15.4000	+1.650%	37,513	+24.091%
2026-01-05	15.1900	15.5750	15.1000	15.1500	-0.263%	37,636	+26.139%
2026-01-02	15.4500	15.5000	14.9700	15.1900	-1.428%	23,209	+25.806%
2025-12-31	15.5400	15.7950	15.3767	15.4100	-0.773%	33,108	+24.010%
2025-12-30	15.1100	15.6000	14.9800	15.5300	+2.508%	65,824	+23.052%
2025-12-29	15.2100	15.5000	15.0800	15.1500	-1.431%	55,735	+26.139%
2025-12-26	15.2100	15.4700	15.1100	15.3700	+0.655%	26,892	+24.333%
2025-12-24	15.1300	15.3500	15.1300	15.2700	+0.197%	10,609	+25.147%
2025-12-23	15.2500	15.5300	15.2200	15.2400	-1.039%	20,574	+25.394%
2025-12-22	15.3500	15.9000	15.2000	15.4000	+1.249%	28,835	+24.091%
2025-12-19	15.4400	15.5300	14.9450	15.2100	-1.105%	126,636	+25.641%
2025-12-18	15.7000	16.0000	15.3100	15.3800	-1.725%	36,877	+24.252%
2025-12-17	15.8000	15.8500	15.5300	15.6500	-1.324%	30,265	+22.109%
2025-12-16	15.7200	15.9600	15.6884	15.8600	-0.252%	36,342	+20.492%
2025-12-15	16.0500	16.4158	15.6300	15.9000	-0.873%	39,372	+20.189%
2025-12-12	16.2900	16.5000	16.0200	16.0400	-0.743%	33,791	+19.140%
2025-12-11	16.5600	16.7815	16.1600	16.1600	-3.291%	42,684	+18.255%
2025-12-10	16.3500	16.8750	16.2601	16.7100	+2.578%	52,979	+14.363%
2025-12-09	16.3000	16.5900	16.2300	16.2900	-0.912%	30,978	+17.311%
2025-12-08	16.7700	16.8300	16.4400	16.4400	-1.968%	22,498	+16.241%
2025-12-05	17.1300	17.1900	16.6400	16.7700	-1.179%	31,571	+13.953%
2025-12-04	16.6900	17.1500	16.6900	16.9700	+2.167%	48,248	+12.610%
2025-12-03	16.4700	17.1100	16.3400	16.6100	+1.466%	70,988	+15.051%
2025-12-02	16.2300	16.4900	16.1900	16.3700	+1.677%	22,009	+16.738%
2025-12-01	16.2500	16.7100	15.9900	16.1000	-2.247%	42,143	+18.696%
2025-11-28	16.4000	16.5000	16.2100	16.4700	+0.305%	15,135	+16.029%
2025-11-26	16.4600	16.5000	16.2000	16.4200	-0.485%	42,657	+16.382%
2025-11-25	17.2900	17.5700	16.3800	16.5000	-4.292%	73,490	+15.818%
2025-11-24	16.3500	17.3100	16.2361	17.2400	+10.301%	210,343	+10.847%
2025-11-21	14.0400	15.8200	14.0400	15.6300	+11.563%	142,921	+22.265%
2025-11-20	14.3300	14.4000	13.8000	14.0100	-0.919%	35,188	+36.403%
2025-11-19	13.7100	14.6180	13.7100	14.1400	+2.315%	45,501	+35.149%
2025-11-18	13.9600	14.1200	13.8100	13.8200	-0.432%	59,042	+38.278%
2025-11-17	13.7100	14.1500	13.0200	13.8800	+0.507%	99,862	+37.680%
2025-11-14	13.6200	13.8616	13.2700	13.8100	+0.656%	52,727	+38.378%
2025-11-13	13.0100	13.8800	13.0100	13.7200	+4.176%	91,752	+39.286%
2025-11-12	13.0100	13.2500	13.0100	13.1700	+1.230%	25,659	+45.103%
2025-11-11	12.7400	13.1350	12.7400	13.0100	+0.697%	18,682	+46.887%
2025-11-10	12.7200	13.0890	12.7200	12.9200	+2.054%	23,430	+47.910%
2025-11-07	12.6100	12.8850	12.5100	12.6600	-0.236%	16,698	+50.948%
2025-11-06	13.0100	13.0900	12.6650	12.6900	-3.718%	41,041	+50.591%
2025-11-05	12.9400	13.2520	12.8600	13.1800	+2.409%	42,994	+44.992%
2025-11-04	12.7000	13.0800	12.7000	12.8700	0.000%	29,494	+48.485%
2025-11-03	12.9400	13.0600	12.7600	12.8700	-0.541%	27,265	+48.485%
2025-10-31	12.7300	13.0100	12.7000	12.9400	+1.173%	38,609	+47.682%
2025-10-30	12.8200	12.9899	12.7000	12.7900	-0.776%	24,301	+49.414%
2025-10-29	12.8700	13.1500	12.7200	12.8900	-0.155%	43,358	+48.254%
2025-10-28	12.6000	12.9450	12.6000	12.9100	+2.298%	27,200	+48.025%
2025-10-27	13.1100	13.3400	12.6000	12.6200	-3.884%	25,293	+51.426%
2025-10-24	13.2400	13.6400	13.0500	13.1300	+0.767%	42,416	+45.545%
2025-10-23	13.0200	13.2150	13.0200	13.0300	+0.540%	27,593	+46.662%
2025-10-22	12.6800	12.9900	12.6001	12.9600	+2.451%	31,887	+47.454%
2025-10-21	12.8550	12.9100	12.6400	12.6500	-2.542%	27,719	+51.067%
2025-10-20	12.8000	13.2350	12.8000	12.9800	+0.698%	29,503	+47.227%
2025-10-17	12.5900	13.1600	12.5900	12.8900	+2.627%	58,860	+48.254%
2025-10-16	13.0900	13.0900	12.2900	12.5600	-3.533%	54,384	+52.150%
2025-10-15	13.5300	13.7300	12.7600	13.0200	-3.556%	92,609	+46.774%
2025-10-14	13.2600	13.7200	13.1438	13.5000	-0.074%	81,232	+41.556%
2025-10-13	13.4300	14.0000	13.3000	13.5100	+0.596%	76,649	+41.451%
2025-10-10	14.3700	14.3700	13.1750	13.4300	-6.346%	111,926	+42.293%
2025-10-09	14.0200	14.4200	14.0200	14.3400	+0.986%	75,011	+33.264%
2025-10-08	14.7500	14.7500	14.2000	14.2000	-2.740%	47,177	+34.577%
2025-10-07	14.4900	14.7108	14.3700	14.6000	+0.275%	57,969	+30.890%
2025-10-06	14.2800	14.7600	14.1200	14.5600	+2.535%	93,714	+31.250%
2025-10-03	14.1000	14.4700	14.1000	14.2000	-1.114%	72,167	+34.577%
2025-10-02	14.0400	14.3800	14.0200	14.3600	+0.772%	78,576	+33.078%
2025-10-01	14.1800	14.3800	14.1800	14.2500	-0.835%	56,808	+34.105%
2025-09-30	14.4700	14.4800	14.1000	14.3700	-0.897%	91,124	+32.985%
2025-09-29	12.7000	14.9676	12.7000	14.5000	+14.083%	306,465	+31.793%
2025-09-26	12.5700	12.7725	12.4300	12.7100	-0.235%	44,621	+50.354%
2025-09-25	12.4800	12.8500	12.4800	12.7400	-0.078%	51,299	+50.000%
2025-09-24	12.4700	12.8000	12.4700	12.7500	+1.271%	64,016	+49.882%
2025-09-23	12.2000	12.7217	12.2000	12.5900	+3.197%	81,927	+51.787%
2025-09-22	11.7200	12.2100	11.7000	12.2000	+3.653%	49,259	+56.639%
2025-09-19	12.3100	12.3100	11.7700	11.7700	-4.619%	118,206	+62.362%
2025-09-18	12.1600	12.3900	12.0550	12.3400	+2.662%	56,772	+54.862%
2025-09-17	11.9200	12.4500	11.9200	12.0200	-0.249%	75,766	+58.985%
2025-09-16	12.3800	12.4200	12.0300	12.0500	-1.953%	52,845	+58.589%
2025-09-15	12.0100	12.2900	12.0000	12.2900	+2.417%	53,287	+55.492%
2025-09-12	12.1500	12.3050	11.9800	12.0000	-1.478%	68,479	+59.250%
2025-09-11	11.8000	12.3200	11.7748	12.1800	+3.483%	154,160	+56.897%
2025-09-10	11.5100	11.8350	11.5100	11.7700	+0.684%	91,605	+62.362%
2025-09-09	11.2000	11.7500	11.2000	11.6900	+4.749%	132,842	+63.473%
2025-09-08	10.5400	11.1900	10.5400	11.1600	+4.986%	100,847	+71.237%
2025-09-05	10.4500	10.6799	10.3900	10.6300	+2.015%	133,058	+79.774%
2025-09-04	10.3000	10.4500	10.3000	10.4200	+2.057%	53,822	+83.397%
2025-09-03	10.0200	10.2800	10.0200	10.2100	+1.189%	98,839	+87.169%
2025-09-02	10.5600	10.7431	10.0800	10.0900	-4.451%	90,004	+89.395%
2025-08-29	10.5000	10.6100	10.4200	10.5600	+0.095%	80,655	+80.966%
2025-08-28	10.3500	10.7150	10.2500	10.5500	+3.128%	97,949	+81.137%
2025-08-27	10.0500	10.2500	10.0500	10.2300	+1.187%	118,829	+86.804%
2025-08-26	10.0300	10.2550	10.0300	10.1100	+0.298%	77,725	+89.021%
2025-08-25	9.6200	10.2400	9.6200	10.0800	+4.891%	123,752	+89.583%
2025-08-22	9.2200	9.6600	9.2200	9.6100	+4.457%	94,636	+98.855%
2025-08-21	9.1400	9.3500	9.1300	9.2000	+0.437%	56,797	+107.717%
2025-08-20	9.1400	9.3000	9.0900	9.1600	+0.329%	112,191	+108.624%
2025-08-19	9.3300	9.4570	9.0950	9.1300	-1.510%	77,024	+109.310%
2025-08-18	8.9000	9.4116	8.9000	9.2700	+4.040%	112,161	+106.149%
2025-08-15	9.1200	9.1800	8.9000	8.9100	-1.764%	95,835	+114.478%
2025-08-14	9.5000	9.5200	8.9400	9.0700	-5.422%	125,588	+110.695%
2025-08-13	9.6400	9.6500	9.5500	9.5900	+0.841%	93,731	+99.270%
2025-08-12	9.2000	9.6133	9.2000	9.5100	+3.034%	145,980	+100.946%
2025-08-11	9.2500	9.4200	9.1700	9.2300	+0.108%	85,015	+107.042%
2025-08-08	9.7500	9.8500	9.1800	9.2200	-5.436%	147,155	+107.267%
2025-08-07	9.7500	9.9950	9.7500	9.7500	-0.409%	81,995	+96.000%
2025-08-06	9.9000	9.9000	9.6700	9.7900	-1.410%	85,427	+95.199%
2025-08-05	9.6900	10.0665	9.6200	9.9300	+1.534%	95,076	+92.447%
2025-08-04	9.0900	9.9500	9.0900	9.7800	+6.304%	99,559	+95.399%
2025-08-01	8.9100	9.2250	8.9100	9.2000	+2.222%	81,388	+107.717%
2025-07-31	9.0100	9.1900	8.8100	9.0000	-1.316%	246,803	+112.333%
2025-07-30	9.0800	9.3200	9.0600	9.1200	+0.220%	50,203	+109.539%
2025-07-29	9.1600	9.2292	9.0600	9.1000	-0.763%	47,705	+110.000%
2025-07-28	9.1500	9.3300	9.1500	9.1700	-0.218%	65,710	+108.397%
2025-07-25	9.3000	9.3800	9.1350	9.1900	-1.076%	38,981	+107.943%
2025-07-24	9.4800	9.5850	9.2650	9.2900	-3.330%	41,712	+105.705%
2025-07-23	9.4200	9.6200	9.4200	9.6100	+2.781%	50,171	+98.855%
2025-07-22	9.2000	9.5700	9.2000	9.3500	+1.630%	69,632	+104.385%
2025-07-21	9.3000	9.4500	9.2000	9.2000	-1.814%	62,108	+107.717%
2025-07-18	9.3600	9.6300	9.2999	9.3700	+0.861%	112,449	+103.949%
2025-07-17	9.5300	9.5699	9.2000	9.2900	-1.170%	97,328	+105.705%
2025-07-16	9.0000	9.4500	9.0000	9.4000	+3.410%	74,669	+103.298%
2025-07-15	9.3700	9.3900	9.0700	9.0900	-1.942%	130,035	+110.231%
2025-07-14	9.4900	9.6999	9.2500	9.2700	-3.337%	161,751	+106.149%
2025-07-11	9.5000	9.6800	9.4117	9.5900	+0.735%	184,826	+99.270%
2025-07-10	8.9000	9.5500	8.9000	9.5200	+5.543%	95,343	+100.735%
2025-07-09	9.0400	9.0891	8.9300	9.0200	0.000%	97,113	+111.863%
2025-07-08	8.8600	9.1450	8.8600	9.0200	+1.348%	95,688	+111.863%
2025-07-07	8.9100	9.1100	8.7700	8.9000	-2.090%	154,415	+114.719%
2025-07-03	9.0000	9.2000	8.8650	9.0900	+1.906%	59,156	+110.231%
2025-07-02	8.5600	8.9500	8.5300	8.9200	+3.241%	120,957	+114.238%
2025-07-01	8.4900	9.0400	8.4600	8.6400	-0.346%	130,515	+121.181%
2025-06-30	8.9700	9.0900	8.6700	8.6700	-4.199%	143,448	+120.415%
2025-06-27	9.1000	9.3000	8.9000	9.0500	-3.415%	151,174	+111.160%
2025-06-26	9.0600	9.3700	8.9700	9.3700	+2.741%	94,581	+103.949%
2025-06-25	9.3100	9.3100	9.0200	9.1200	-0.545%	63,277	+109.539%
2025-06-24	9.4600	9.6000	9.1100	9.1700	-4.479%	99,843	+108.397%
2025-06-23	9.3000	9.9350	9.3000	9.6000	+2.784%	102,822	+99.063%
2025-06-20	9.4800	9.5800	9.0400	9.3400	-0.744%	135,201	+104.604%
2025-06-18	9.5900	9.7100	9.3500	9.4100	-2.689%	54,348	+103.082%
2025-06-17	10.4100	10.4250	9.6600	9.6700	-6.298%	119,126	+97.622%
2025-06-16	10.3600	10.5900	10.2000	10.3200	-0.578%	66,168	+85.174%
2025-06-13	10.2300	10.4500	10.2000	10.3800	+0.484%	127,353	+84.104%
2025-06-12	10.2300	10.5500	10.2300	10.3300	-0.386%	108,339	+84.995%
2025-06-11	9.9500	10.3900	9.9500	10.3700	+2.979%	125,191	+84.282%
2025-06-10	9.4300	10.1650	9.4300	10.0700	+4.787%	233,385	+89.772%
2025-06-09	9.1200	9.6600	9.1150	9.6100	+5.721%	159,960	+98.855%
2025-06-06	8.7100	9.1000	8.6600	9.0900	+5.208%	195,311	+110.231%
2025-06-05	9.0000	9.0000	8.6000	8.6400	-3.464%	222,898	+121.181%
2025-06-04	9.2900	9.2900	8.9100	8.9500	-3.660%	118,633	+113.520%
2025-06-03	9.1900	9.4200	9.0250	9.2900	+0.759%	132,515	+105.705%
2025-06-02	9.2800	9.3400	9.1800	9.2200	-1.496%	128,780	+107.267%
2025-05-30	9.2700	9.4400	9.2500	9.3600	-0.107%	107,898	+104.167%
2025-05-29	9.3500	9.5000	9.3300	9.3700	-0.425%	75,798	+103.949%
2025-05-28	9.5000	9.6000	9.1900	9.4100	-1.155%	63,573	+103.082%
2025-05-27	9.3400	9.6300	9.3400	9.5200	+1.384%	74,345	+100.735%
2025-05-23	9.3600	9.5300	9.2800	9.3900	-1.675%	93,736	+103.514%
2025-05-22	9.2500	9.6350	9.1000	9.5500	+1.488%	137,179	+100.105%
2025-05-21	9.7800	9.9000	9.4000	9.4100	-4.564%	87,191	+103.082%
2025-05-20	10.2000	10.2000	9.8500	9.8600	-1.499%	95,679	+93.813%
2025-05-19	9.7200	10.1000	9.7200	10.0100	+2.984%	80,986	+90.909%
2025-05-16	10.1400	10.3900	9.7200	9.7200	-4.236%	130,009	+96.605%
2025-05-15	10.0200	10.3000	9.9400	10.1500	+0.694%	308,139	+88.276%
2025-05-14	11.2100	11.3800	9.8500	10.0800	-11.189%	471,695	+89.583%
2025-05-13	10.9000	11.4700	10.9000	11.3500	+3.653%	123,803	+68.370%
2025-05-12	10.4500	11.1900	10.2000	10.9500	+5.288%	272,554	+74.521%
2025-05-09	10.3200	10.7750	10.2400	10.4000	-3.435%	149,148	+83.750%
2025-05-08	11.3000	11.4100	10.4000	10.7700	-8.106%	358,002	+77.437%
2025-05-07	10.2500	11.9900	10.1300	11.7200	0.000%	120,197	+63.055%

.dark-mode .cqrxZf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cqrxZf{ color: #333333; background-color: white; border: 2px solid #333333; }CMDBCostamare Bulkers Holdings Limitedstock NYSE

CMDB
Costamare Bulkers Holdings Limited
stock NYSE