Costamare Bulkers Holdings Limited CMDB
NYSE · United States · Transportation
$23.00+1.18 (+5.41%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $23.00 | +5.41% | $21.74 | $23.16 | $21.55 | 46.50K |
| 2026-09-30 | $21.82 | -2.46% | $22.56 | $22.79 | $21.60 | 36.60K |
| 2026-09-29 | $22.37 | +1.50% | $22.17 | $22.46 | $22.05 | 31.80K |
| 2026-09-28 | $22.04 | +0.64% | $22.08 | $22.38 | $21.73 | 66.90K |
| 2026-09-25 | $21.90 | -3.95% | $22.59 | $22.59 | $21.59 | 84.40K |
| 2026-09-24 | $22.80 | +2.15% | $22.46 | $23.08 | $22.36 | 49.90K |
| 2026-09-23 | $22.32 | -1.89% | $22.75 | $22.92 | $22.24 | 60.00K |
| 2026-09-22 | $22.75 | -5.84% | $24.02 | $24.02 | $22.56 | 57.90K |
| 2026-09-21 | $24.16 | +1.05% | $24.18 | $24.33 | $23.86 | 49.50K |
| 2026-09-18 | $23.91 | -1.03% | $24.10 | $24.16 | $23.28 | 64.60K |
| 2026-09-17 | $24.16 | +3.07% | $23.61 | $24.44 | $23.42 | 38.90K |
| 2026-09-16 | $23.44 | -0.76% | $23.67 | $23.84 | $23.21 | 52.30K |
| 2026-09-15 | $23.62 | -2.44% | $24.14 | $24.59 | $23.48 | 76.80K |
| 2026-09-14 | $24.21 | -1.22% | $24.68 | $24.68 | $22.83 | 102.50K |
| 2026-09-11 | $24.51 | +4.97% | $23.67 | $24.64 | $23.50 | 52.40K |
| 2026-09-10 | $23.35 | -0.55% | $23.50 | $23.86 | $23.17 | 40.20K |
| 2026-09-09 | $23.48 | -1.10% | $23.75 | $24.76 | $23.19 | 80.00K |
| 2026-09-08 | $23.74 | -0.88% | $23.90 | $24.36 | $23.26 | 92.10K |
| 2026-09-04 | $23.95 | +7.83% | $22.21 | $24.02 | $22.01 | 62.20K |
| 2026-09-03 | $22.21 | +3.30% | $21.72 | $22.61 | $21.62 | 79.00K |
| 2026-09-02 | $21.50 | +5.13% | $20.65 | $21.84 | $20.65 | 80.40K |
| 2026-09-01 | $20.45 | -0.10% | $20.40 | $20.89 | $20.23 | 35.20K |
| 2026-08-31 | $20.47 | -0.24% | $20.53 | $20.90 | $19.90 | 58.80K |
| 2026-08-28 | $20.52 | +2.45% | $19.98 | $20.71 | $19.98 | 52.90K |
| 2026-08-27 | $20.03 | +0.70% | $19.71 | $20.28 | $19.71 | 73.20K |
| 2026-08-26 | $19.89 | -3.45% | $20.44 | $20.79 | $19.48 | 212.90K |
| 2026-08-25 | $20.60 | +1.88% | $20.25 | $20.66 | $19.95 | 61.80K |
| 2026-08-24 | $20.22 | -0.15% | $20.38 | $20.57 | $19.76 | 67.10K |
| 2026-08-21 | $20.25 | +2.12% | $19.98 | $20.78 | $19.72 | 95.60K |
| 2026-08-20 | $19.83 | +3.93% | $18.93 | $19.88 | $18.78 | 115.30K |
| 2026-08-19 | $19.08 | -1.60% | $19.67 | $19.70 | $18.83 | 59.20K |
| 2026-08-18 | $19.39 | +0.31% | $19.36 | $19.85 | $19.02 | 137.50K |
| 2026-08-17 | $19.33 | +6.03% | $18.20 | $19.41 | $18.20 | 64.40K |
| 2026-08-14 | $18.23 | +0.83% | $17.88 | $18.55 | $17.81 | 38.80K |
| 2026-08-13 | $18.08 | +2.26% | $17.80 | $18.92 | $17.77 | 58.70K |
| 2026-08-12 | $17.68 | +2.91% | $17.34 | $17.68 | $17.00 | 43.50K |
| 2026-08-11 | $17.18 | -1.83% | $17.64 | $17.64 | $16.88 | 76.60K |
| 2026-08-10 | $17.50 | -1.69% | $17.77 | $17.79 | $17.33 | 55.00K |
| 2026-08-07 | $17.80 | -4.09% | $18.52 | $18.73 | $17.51 | 73.70K |
| 2026-08-06 | $18.56 | -0.85% | $18.91 | $19.08 | $17.94 | 141.20K |
| 2026-08-05 | $18.72 | -2.04% | $19.50 | $20.14 | $18.62 | 96.00K |
| 2026-08-04 | $19.11 | -5.11% | $19.96 | $20.42 | $18.21 | 178.20K |
| 2026-08-03 | $20.14 | +2.97% | $19.75 | $20.92 | $19.33 | 86.20K |
| 2026-07-31 | $19.56 | +0.77% | $19.46 | $19.99 | $19.17 | 47.00K |
| 2026-07-30 | $19.41 | +5.72% | $18.34 | $19.45 | $18.34 | 54.40K |
| 2026-07-29 | $18.36 | -0.65% | $18.33 | $19.22 | $18.25 | 42.40K |
| 2026-07-28 | $18.48 | +0.60% | $18.58 | $19.01 | $18.25 | 40.20K |
| 2026-07-27 | $18.37 | -2.49% | $19.14 | $19.32 | $18.01 | 59.20K |
| 2026-07-24 | $18.84 | 0.00% | $18.75 | $19.24 | $18.35 | 35.80K |
| 2026-07-23 | $18.84 | 0.00% | $18.64 | $19.14 | $18.54 | 43.50K |
| 2026-07-22 | $18.84 | -0.37% | $19.08 | $19.08 | $18.22 | 53.30K |
| 2026-07-21 | $18.91 | +1.50% | $18.67 | $19.23 | $18.29 | 58.60K |
| 2026-07-20 | $18.63 | -0.96% | $18.81 | $19.44 | $18.62 | 48.80K |
| 2026-07-17 | $18.81 | -4.37% | $19.45 | $19.78 | $18.69 | 74.70K |
| 2026-07-16 | $19.67 | -1.75% | $19.88 | $20.40 | $19.47 | 80.70K |
| 2026-07-15 | $20.02 | +0.40% | $19.81 | $20.50 | $19.70 | 99.80K |
| 2026-07-14 | $19.94 | +1.94% | $19.60 | $20.35 | $19.60 | 89.80K |
| 2026-07-13 | $19.56 | +2.57% | $19.14 | $19.87 | $19.14 | 111.80K |
| 2026-07-10 | $19.07 | -0.05% | $19.03 | $19.40 | $18.80 | 59.60K |
| 2026-07-09 | $19.08 | +0.74% | $19.14 | $19.52 | $18.64 | 97.20K |
| 2026-07-08 | $18.94 | +1.50% | $18.68 | $19.05 | $18.66 | 52.00K |
| 2026-07-07 | $18.66 | +1.30% | $18.59 | $18.91 | $18.30 | 65.80K |
| 2026-07-06 | $18.42 | +1.32% | $18.03 | $18.96 | $18.03 | 62.90K |
| 2026-07-02 | $18.18 | -0.16% | $18.21 | $18.76 | $17.66 | 95.80K |
| 2026-07-01 | $18.21 | +3.70% | $17.70 | $18.46 | $17.59 | 82.30K |
| 2026-06-30 | $17.56 | -2.39% | $18.00 | $18.00 | $17.22 | 61.60K |
| 2026-06-29 | $17.99 | +2.98% | $17.47 | $18.25 | $17.46 | 59.50K |
| 2026-06-26 | $17.47 | -1.63% | $17.61 | $18.32 | $17.29 | 216.30K |
| 2026-06-25 | $17.76 | +0.79% | $17.64 | $18.01 | $17.51 | 72.50K |
| 2026-06-24 | $17.62 | +0.34% | $17.54 | $18.02 | $17.00 | 77.30K |
| 2026-06-23 | $17.56 | +1.04% | $17.43 | $18.10 | $16.74 | 98.00K |
| 2026-06-22 | $17.38 | +2.84% | $16.81 | $17.69 | $16.81 | 47.40K |
| 2026-06-18 | $16.90 | +1.56% | $16.61 | $17.09 | $16.56 | 59.90K |
| 2026-06-17 | $16.64 | -3.03% | $17.00 | $17.15 | $16.31 | 61.40K |
| 2026-06-16 | $17.16 | -0.75% | $17.51 | $17.52 | $16.77 | 32.30K |
| 2026-06-15 | $17.29 | -3.78% | $18.10 | $18.14 | $17.23 | 35.00K |
| 2026-06-12 | $17.97 | +2.10% | $17.51 | $18.14 | $17.44 | 26.20K |
| 2026-06-11 | $17.60 | +2.09% | $17.33 | $18.10 | $17.14 | 61.00K |
| 2026-06-10 | $17.24 | +3.36% | $16.85 | $17.67 | $16.84 | 69.20K |
| 2026-06-09 | $16.68 | +0.24% | $16.91 | $17.18 | $16.63 | 66.00K |
| 2026-06-08 | $16.64 | +0.79% | $16.63 | $16.87 | $16.53 | 33.10K |
| 2026-06-05 | $16.51 | -1.67% | $16.94 | $17.06 | $16.51 | 23.50K |
| 2026-06-04 | $16.79 | +3.32% | $16.45 | $16.93 | $16.45 | 20.50K |
| 2026-06-03 | $16.25 | -1.87% | $16.55 | $16.67 | $16.21 | 52.50K |
| 2026-06-02 | $16.56 | -0.48% | $16.75 | $17.19 | $16.47 | 56.30K |
| 2026-06-01 | $16.64 | +3.10% | $16.10 | $16.97 | $16.10 | 55.20K |
| 2026-05-29 | $16.14 | -2.83% | $16.47 | $16.78 | $16.09 | 29.20K |
| 2026-05-28 | $16.61 | -1.89% | $16.99 | $17.00 | $16.39 | 50.50K |
| 2026-05-27 | $16.93 | -3.97% | $17.76 | $18.48 | $16.84 | 38.80K |
| 2026-05-26 | $17.63 | -1.12% | $18.15 | $18.46 | $17.62 | 39.80K |