NYSE · CMRE · stock
Costamare Inc. (CMRE) stock price history
Every NYSE trading session of Costamare Inc. from Nov 4, 2010 to Nov 12, 2026: 4,021 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CMRE adjusted close, 2010 to 2026
- $17.79
- All time high, 2026
- $17.94
- 52 week high, $12.56 low
- 4,021
- Daily sessions since 2010
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
CMRE key facts
- Costamare Inc. (CMRE) closed at $13.24 on Nov 12, 2026 on NYSE.
- CMRE's all time high close is $17.79, set on Mar 2, 2026; its all time low close is $2.85 on Mar 19, 2020.
- CMRE's 52 week range is $12.56 to $17.94.
- CMRE returned -7.8% over the year to Nov 12, 2026 and +17.2% over five years.
- Over ten years CMRE returned +182%, +10.9% a year compounded.
- CMRE's deepest drawdown was -80.4% from Jul 24, 2014 to Mar 19, 2020.
- DataCedar holds 4,021 daily sessions of CMRE history from Nov 4, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CMRE price chart, 2010 to 2026
CMRE returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.3% |
| 3 months | -6.5% |
| 6 months | -23.1% |
| Year to date | -15.6% |
| 1 year | -7.8% |
| 3 years | +61.8% |
| 5 years | +17.2% |
| 10 years | +182.0% |
| Since Nov 4, 2010 | +125.1% |
| Compound annual growth, 16.0 years | +5.2% |
CMRE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $17.79 on Mar 2, 2026
- All time low close
- $2.85 on Mar 19, 2020
- 52 week high
- $17.94 on Apr 9, 2026
- 52 week low
- $12.56 on Nov 10, 2026
- Deepest drawdown
- -80.4% from Jul 24, 2014 to Mar 19, 2020, recovered Mar 18, 2022
- Best single session
- +22.0% on Jul 28, 2023
- Worst single session
- -23.5% on May 7, 2025
- Volatility, 1 year annualised
- 31.8%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2010
- 2.3×
- Best calendar year
- 2019, +129%
- Worst calendar year
- 2016, -41%
CMRE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Nov 4, 2010; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $15.76 | $17.94 | $12.56 | $13.24 | -15.6% | 95.5M | 218 |
| 2025 | $12.55 | $16.29 | $6.51 | $15.69 | +26.5% | 126.5M | 250 |
| 2024 | $9.86 | $16.77 | $9.60 | $12.40 | +26.9% | 116.5M | 252 |
| 2023 | $8.44 | $11.03 | $7.11 | $9.78 | +16.2% | 145.6M | 250 |
| 2022 | $10.96 | $15.61 | $7.69 | $8.42 | -22.8% | 206.2M | 251 |
| 2021 | $6.96 | $14.32 | $6.49 | $10.90 | +57.4% | 172.4M | 252 |
| 2020 | $7.70 | $8.64 | $2.54 | $6.92 | -8.8% | 193.6M | 252 |
| 2019 | $3.28 | $7.81 | $3.27 | $7.59 | +128.7% | 108.8M | 252 |
| 2018 | $4.19 | $6.20 | $3.18 | $3.32 | -20.4% | 121.9M | 250 |
| 2017 | $3.91 | $5.78 | $3.54 | $4.17 | +7.8% | 201.3M | 251 |
| 2016 | $6.49 | $7.20 | $3.77 | $3.87 | -41.5% | 101.7M | 250 |
| 2015 | $10.71 | $12.66 | $5.55 | $6.61 | -37.8% | 39M | 252 |
| 2014 | $10.48 | $14.88 | $10.17 | $10.62 | +0.3% | 37.3M | 250 |
| 2013 | $7.86 | $11.05 | $7.84 | $10.59 | +37.7% | 37.8M | 252 |
| 2012 | $7.54 | $8.78 | $6.58 | $7.69 | +4.0% | 52.8M | 248 |
| 2011 | $7.25 | $9.29 | $5.61 | $7.39 | +3.0% | 26.4M | 251 |
| 2010 | $5.96 | $7.20 | $5.24 | $7.18 | n/a | 21.2M | 40 |
CMRE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $13.24 | -6.5% |
| October 2026 | $14.16 | -3.6% |
| September 2026 | $14.69 | -3.9% |
| August 2026 | $15.28 | -1.9% |
| July 2026 | $15.58 | +11.1% |
| June 2026 | $14.02 | -8.8% |
| May 2026 | $15.38 | -7.5% |
| April 2026 | $16.62 | -1.0% |
| March 2026 | $16.79 | -3.8% |
| February 2026 | $17.45 | +4.7% |
| January 2026 | $16.67 | +6.3% |
| December 2025 | $15.69 | +3.4% |
About the CMRE data
Daily bars. 4,021 sessions from Nov 4, 2010 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 4, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ACMRE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- CMDB Costamare Bulkers Holdings Ltd
- CMG Chipotle Mexican Grill INC
- CMI Cummins INC
- CMP Compass Minerals International INC
- CMRE$B Costamare Inc. Perpetual Preferred Stock Series B (Marshall Islands)
- CMRE$C Costamare Inc. Perpetual Preferred Series C (Marshall Islands)
- CMRE$D Costamare Inc. 8.75% Series D Cumulative Redeemable Perpetual Preferred Stock
- CMS Cms Energy Corp.
Common questions
CMRE share price history
