Costamare Bulkers Stock Price History
NYSE: CMDBConsumer DiscretionaryMarine TransportationUSD
21.21-0.11 (-0.52%)
Market open · Delayed 15 min · as of Oct 9, 11:04 AM ET
CMDB price history at a glance
The price history for Costamare Bulkers (CMDB) on this page begins on April 28, 2025, when the stock closed at $13.50; it most recently closed at $21.32 on October 5, 2026. The highest price in this record is $24.76, reached on September 7, 2026; the latest close is 13.9% below that peak. In the last 12 months alone, CMDB has gained 50.1%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $24.76
- Date of high
- Sep 7, 2026
- Low since 2025
- $8.46
- Date of low
- Jun 30, 2025
- 52-week high
- $24.76
- 52-week low
- $12.29
- IPO year
- 2025
- Last close
- $21.32
CMDB returns
1 week
-7.30%
1 month
-10.19%
3 months
+11.74%
6 months
+21.21%
Year to date
+38.35%
1 year
+50.14%
CMDB price return, excluding dividends.
CMDB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 21.32 | +40.36% |
| 2025* | 15.19 | +12.52% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
CMDB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.96 | 21.90 | 20.66 | 21.32 | +2.16% | |
| 21.57 | 22.04 | 20.75 | 20.87 | -4.70% | |
| 22.28 | 22.28 | 21.21 | 21.90 | -1.66% | |
| 22.26 | 22.57 | 21.93 | 22.27 | -0.45% | |
| 22.98 | 23.00 | 22.03 | 22.37 | -2.74% | |
| 21.74 | 23.16 | 21.55 | 23.00 | +5.41% | |
| 22.56 | 22.79 | 21.60 | 21.82 | -2.46% | |
| 22.17 | 22.46 | 22.05 | 22.37 | +1.50% | |
| 22.08 | 22.38 | 21.73 | 22.04 | +0.64% | |
| 22.59 | 22.59 | 21.59 | 21.90 | -3.95% | |
| 22.46 | 23.08 | 22.36 | 22.80 | +2.15% | |
| 22.75 | 22.92 | 22.24 | 22.32 | -1.89% | |
| 24.02 | 24.02 | 22.56 | 22.75 | -5.84% | |
| 24.18 | 24.33 | 23.86 | 24.16 | +1.05% | |
| 24.10 | 24.16 | 23.28 | 23.91 | -1.03% | |
| 23.61 | 24.44 | 23.42 | 24.16 | +3.07% | |
| 23.67 | 23.84 | 23.21 | 23.44 | -0.76% | |
| 24.14 | 24.59 | 23.48 | 23.62 | -2.44% | |
| 24.68 | 24.68 | 22.83 | 24.21 | -1.22% | |
| 23.67 | 24.64 | 23.50 | 24.51 | +4.97% | |
| 23.50 | 23.86 | 23.17 | 23.35 | -0.55% | |
| 23.75 | 24.76 | 23.19 | 23.48 | -1.10% | |
| 23.90 | 24.36 | 23.26 | 23.74 | -0.88% | |
| 22.21 | 24.02 | 22.01 | 23.95 | +7.83% | |
| 21.72 | 22.61 | 21.62 | 22.21 | +3.30% | |
| 20.65 | 21.84 | 20.65 | 21.50 | +5.13% | |
| 20.40 | 20.89 | 20.23 | 20.45 | -0.10% | |
| 20.53 | 20.90 | 19.90 | 20.47 | -0.24% | |
| 19.98 | 20.71 | 19.98 | 20.52 | +2.45% | |
| 19.71 | 20.28 | 19.71 | 20.03 | +0.70% | |
| 20.44 | 20.79 | 19.48 | 19.89 | -3.45% | |
| 20.25 | 20.66 | 19.95 | 20.60 | +1.88% | |
| 20.38 | 20.57 | 19.76 | 20.22 | -0.15% | |
| 19.98 | 20.78 | 19.72 | 20.25 | +2.12% | |
| 18.93 | 19.88 | 18.79 | 19.83 | +3.93% | |
| 19.67 | 19.70 | 18.83 | 19.08 | -1.60% | |
| 19.36 | 19.85 | 19.02 | 19.39 | +0.31% | |
| 18.20 | 19.41 | 18.20 | 19.33 | +6.03% | |
| 17.88 | 18.55 | 17.81 | 18.23 | +0.83% | |
| 17.80 | 18.92 | 17.77 | 18.08 | +2.26% | |
| 17.34 | 17.68 | 17.00 | 17.68 | +2.91% | |
| 17.64 | 17.64 | 16.88 | 17.18 | -1.83% | |
| 17.77 | 17.79 | 17.33 | 17.50 | -1.69% | |
| 18.52 | 18.73 | 17.52 | 17.80 | -4.09% | |
| 18.91 | 19.08 | 17.94 | 18.56 | -0.85% | |
| 19.50 | 20.14 | 18.62 | 18.72 | -2.04% | |
| 19.96 | 20.42 | 18.21 | 19.11 | -5.11% | |
| 19.75 | 20.92 | 19.33 | 20.14 | +2.97% | |
| 19.46 | 19.99 | 19.17 | 19.56 | +0.77% | |
| 18.34 | 19.45 | 18.34 | 19.41 | +5.72% | |
| 18.33 | 19.22 | 18.25 | 18.36 | -0.65% | |
| 18.58 | 19.01 | 18.25 | 18.48 | +0.60% | |
| 19.14 | 19.32 | 18.01 | 18.37 | -2.49% | |
| 18.75 | 19.24 | 18.35 | 18.84 | 0.00% | |
| 18.64 | 19.14 | 18.54 | 18.84 | 0.00% | |
| 19.08 | 19.08 | 18.22 | 18.84 | -0.37% | |
| 18.67 | 19.23 | 18.29 | 18.91 | +1.50% | |
| 18.81 | 19.44 | 18.62 | 18.63 | -0.96% | |
| 19.45 | 19.78 | 18.69 | 18.81 | -4.37% | |
| 19.88 | 20.40 | 19.47 | 19.67 | -1.75% | |
| 19.81 | 20.50 | 19.71 | 20.02 | +0.40% | |
| 19.60 | 20.35 | 19.60 | 19.94 | +1.94% | |
| 19.14 | 19.87 | 19.14 | 19.56 | +2.57% | |
| 19.03 | 19.40 | 18.80 | 19.07 | -0.05% | |
| 19.14 | 19.52 | 18.64 | 19.08 | +0.74% | |
| 18.68 | 19.05 | 18.66 | 18.94 | +1.50% | |
| 18.59 | 18.91 | 18.30 | 18.66 | +1.30% | |
| 18.03 | 18.96 | 18.03 | 18.42 | +1.32% | |
| 18.21 | 18.77 | 17.66 | 18.18 | -0.16% | |
| 17.70 | 18.46 | 17.59 | 18.21 | +3.70% | |
| 18.00 | 18.00 | 17.22 | 17.56 | -2.39% | |
| 17.47 | 18.25 | 17.46 | 17.99 | +2.98% | |
| 17.61 | 18.32 | 17.29 | 17.47 | -1.63% | |
| 17.64 | 18.01 | 17.51 | 17.76 | +0.79% | |
| 17.54 | 18.02 | 17.00 | 17.62 | +0.34% | |
| 17.43 | 18.10 | 16.74 | 17.56 | +1.04% | |
| 16.81 | 17.69 | 16.81 | 17.38 | +2.84% | |
| 16.61 | 17.09 | 16.56 | 16.90 | +1.56% | |
| 17.00 | 17.15 | 16.31 | 16.64 | -3.03% | |
| 17.51 | 17.52 | 16.77 | 17.16 | -0.75% | |
| 18.10 | 18.14 | 17.23 | 17.29 | -3.78% | |
| 17.51 | 18.14 | 17.44 | 17.97 | +2.10% | |
| 17.33 | 18.11 | 17.14 | 17.60 | +2.09% | |
| 16.85 | 17.67 | 16.84 | 17.24 | +3.36% | |
| 16.91 | 17.18 | 16.63 | 16.68 | +0.24% | |
| 16.63 | 16.87 | 16.53 | 16.64 | +0.79% | |
| 16.94 | 17.06 | 16.51 | 16.51 | -1.67% | |
| 16.45 | 16.93 | 16.45 | 16.79 | +3.32% | |
| 16.55 | 16.67 | 16.21 | 16.25 | -1.87% | |
| 16.75 | 17.19 | 16.47 | 16.56 | -0.48% | |
| 16.10 | 16.97 | 16.10 | 16.64 | +3.10% | |
| 16.47 | 16.78 | 16.09 | 16.14 | -2.83% | |
| 16.99 | 17.00 | 16.39 | 16.61 | -1.89% | |
| 17.76 | 18.48 | 16.84 | 16.93 | -3.97% | |
| 18.15 | 18.46 | 17.62 | 17.63 | -1.12% | |
| 18.42 | 18.64 | 17.35 | 17.83 | -2.03% | |
| 18.24 | 18.29 | 17.73 | 18.20 | -0.55% | |
| 17.71 | 18.88 | 17.71 | 18.30 | +3.04% | |
| 17.91 | 18.68 | 17.76 | 17.76 | -2.20% | |
| 18.36 | 18.48 | 17.90 | 18.16 | -1.78% | |
| 18.89 | 19.37 | 18.32 | 18.49 | -2.79% | |
| 19.11 | 19.41 | 18.78 | 19.02 | +0.63% | |
| 18.35 | 19.04 | 18.35 | 18.90 | +1.12% | |
| 18.44 | 18.85 | 18.01 | 18.69 | +0.21% | |
| 19.32 | 19.75 | 18.45 | 18.65 | -3.57% | |
| 18.76 | 19.60 | 18.62 | 19.34 | +3.15% | |
| 18.40 | 18.98 | 18.39 | 18.75 | +0.75% | |
| 18.38 | 18.74 | 17.83 | 18.61 | +1.69% | |
| 17.12 | 18.55 | 17.12 | 18.30 | +7.08% | |
| 16.68 | 17.49 | 16.61 | 17.09 | +1.06% | |
| 17.47 | 17.47 | 16.70 | 16.91 | -2.14% | |
| 16.92 | 17.60 | 16.92 | 17.28 | +1.35% | |
| 17.05 | 17.37 | 16.77 | 17.05 | -0.87% | |
| 16.51 | 17.30 | 16.51 | 17.20 | +3.30% | |
| 16.57 | 17.17 | 16.57 | 16.65 | +0.30% | |
| 16.44 | 16.93 | 16.31 | 16.60 | +0.55% | |
| 16.20 | 16.80 | 16.20 | 16.51 | +2.42% | |
| 16.26 | 17.06 | 16.12 | 16.12 | -0.68% | |
| 17.06 | 17.45 | 16.17 | 16.23 | -4.87% | |
| 17.24 | 17.47 | 17.06 | 17.06 | -1.16% | |
| 17.25 | 17.62 | 16.86 | 17.26 | +1.65% | |
| 16.94 | 17.21 | 16.50 | 16.98 | -0.18% | |
| 17.36 | 17.54 | 16.78 | 17.01 | -2.24% | |
| 17.57 | 17.87 | 17.40 | 17.40 | +0.12% | |
| 17.26 | 17.60 | 17.26 | 17.38 | +0.70% | |
| 17.46 | 17.83 | 17.01 | 17.26 | -1.88% | |
| 17.40 | 17.92 | 17.20 | 17.59 | -0.40% | |
| 17.56 | 17.92 | 17.50 | 17.66 | +3.88% | |
| 17.35 | 17.66 | 16.72 | 17.00 | -1.51% | |
| 17.54 | 17.79 | 17.04 | 17.26 | -0.40% | |
| 15.87 | 17.43 | 15.76 | 17.33 | +7.31% | |
| 16.25 | 16.54 | 15.95 | 16.15 | +4.40% | |
| 15.44 | 16.19 | 15.24 | 15.47 | +0.13% | |
| 15.22 | 15.53 | 15.20 | 15.45 | +2.73% | |
| 15.09 | 15.34 | 14.94 | 15.04 | -1.70% | |
| 14.99 | 15.50 | 14.99 | 15.30 | +0.92% | |
| 15.45 | 15.50 | 14.98 | 15.16 | -1.24% | |
| 15.40 | 15.66 | 15.31 | 15.35 | -1.79% | |
| 15.53 | 16.10 | 15.53 | 15.63 | +3.17% | |
| 15.94 | 15.94 | 14.88 | 15.15 | -4.24% | |
| 15.59 | 16.04 | 15.30 | 15.82 | +1.28% | |
| 15.66 | 16.06 | 15.30 | 15.62 | -1.01% | |
| 15.67 | 16.24 | 15.60 | 15.78 | +0.77% | |
| 15.64 | 16.29 | 15.29 | 15.66 | +2.02% | |
| 15.85 | 15.91 | 15.08 | 15.35 | -3.76% | |
| 16.32 | 16.52 | 15.52 | 15.95 | -3.74% | |
| 17.52 | 17.61 | 16.45 | 16.57 | -6.23% | |
| 17.30 | 18.21 | 17.30 | 17.67 | +0.91% | |
| 18.13 | 18.13 | 17.25 | 17.51 | -4.16% | |
| 17.79 | 18.48 | 17.67 | 18.27 | +0.27% | |
| 18.96 | 18.96 | 17.88 | 18.22 | -5.20% | |
| 19.01 | 19.54 | 18.97 | 19.22 | +1.37% | |
| 19.00 | 19.33 | 18.15 | 18.96 | -0.99% | |
| 19.10 | 19.80 | 18.50 | 19.15 | +0.37% | |
| 18.82 | 19.45 | 18.66 | 19.08 | +0.74% | |
| 18.28 | 19.08 | 18.24 | 18.94 | +3.22% | |
| 18.36 | 18.57 | 18.13 | 18.35 | +0.05% | |
| 17.94 | 18.65 | 17.94 | 18.34 | +1.72% | |
| 18.26 | 18.64 | 17.86 | 18.03 | -3.17% | |
| 19.85 | 19.85 | 17.81 | 18.62 | -6.24% | |
| 19.31 | 19.90 | 19.10 | 19.86 | +3.76% | |
| 19.10 | 19.62 | 19.10 | 19.14 | +0.58% | |
| 19.27 | 19.50 | 18.88 | 19.03 | -1.45% | |
| 18.74 | 19.36 | 18.74 | 19.31 | +2.93% | |
| 19.46 | 19.46 | 18.46 | 18.76 | -3.45% | |
| 19.24 | 19.55 | 19.14 | 19.43 | +1.67% | |
| 19.09 | 19.93 | 18.93 | 19.11 | +0.95% | |
| 18.55 | 19.03 | 18.51 | 18.93 | +1.94% | |
| 17.87 | 18.60 | 17.87 | 18.57 | +4.50% | |
| 18.34 | 18.48 | 17.59 | 17.77 | -3.53% | |
| 18.18 | 18.49 | 18.01 | 18.42 | +2.33% | |
| 17.50 | 18.25 | 17.00 | 18.00 | +7.40% | |
| 16.41 | 16.95 | 16.40 | 16.76 | +1.39% | |
| 16.40 | 16.69 | 16.15 | 16.53 | -1.78% | |
| 16.35 | 16.87 | 15.95 | 16.83 | +3.57% | |
| 15.92 | 16.40 | 15.92 | 16.25 | +2.07% | |
| 15.51 | 16.19 | 15.51 | 15.92 | +2.64% | |
| 15.31 | 15.81 | 15.25 | 15.51 | +1.77% | |
| 14.94 | 15.37 | 14.94 | 15.24 | +1.74% | |
| 15.39 | 15.45 | 14.91 | 14.98 | -2.09% | |
| 15.19 | 15.35 | 15.00 | 15.30 | +0.66% | |
| 14.81 | 15.29 | 14.81 | 15.20 | +1.95% | |
| 15.12 | 15.30 | 14.91 | 14.91 | -1.84% | |
| 15.08 | 15.24 | 14.99 | 15.19 | +0.40% | |
| 14.99 | 15.32 | 14.98 | 15.13 | +1.14% | |
| 15.01 | 15.26 | 14.94 | 14.96 | -0.86% | |
| 15.04 | 15.31 | 14.80 | 15.09 | -0.33% | |
| 15.56 | 15.56 | 14.98 | 15.14 | -2.89% | |
| 15.36 | 15.73 | 15.34 | 15.59 | +0.78% | |
| 15.37 | 15.53 | 15.29 | 15.47 | +0.45% | |
| 15.10 | 15.51 | 15.07 | 15.40 | +1.65% | |
| 15.19 | 15.58 | 15.10 | 15.15 | -0.26% | |
| 15.45 | 15.50 | 14.97 | 15.19 | -1.43% | |
| 15.54 | 15.80 | 15.38 | 15.41 | -0.77% | |
| 15.11 | 15.60 | 14.98 | 15.53 | +2.51% | |
| 15.21 | 15.50 | 15.08 | 15.15 | -1.43% | |
| 15.21 | 15.47 | 15.11 | 15.37 | +0.65% | |
| 15.13 | 15.35 | 15.13 | 15.27 | +0.20% | |
| 15.25 | 15.53 | 15.22 | 15.24 | -1.04% | |
| 15.35 | 15.90 | 15.20 | 15.40 | +1.25% | |
| 15.44 | 15.53 | 14.95 | 15.21 | -1.11% | |
| 15.70 | 16.00 | 15.31 | 15.38 | -1.73% | |
| 15.80 | 15.85 | 15.53 | 15.65 | -1.32% | |
| 15.72 | 15.96 | 15.69 | 15.86 | -0.25% | |
| 16.05 | 16.42 | 15.63 | 15.90 | -0.87% | |
| 16.29 | 16.50 | 16.02 | 16.04 | -0.74% | |
| 16.56 | 16.78 | 16.16 | 16.16 | -3.29% | |
| 16.35 | 16.88 | 16.26 | 16.71 | +2.58% | |
| 16.30 | 16.59 | 16.23 | 16.29 | -0.91% | |
| 16.77 | 16.83 | 16.44 | 16.44 | -1.97% | |
| 17.13 | 17.19 | 16.64 | 16.77 | -1.18% | |
| 16.69 | 17.15 | 16.69 | 16.97 | +2.17% | |
| 16.47 | 17.11 | 16.34 | 16.61 | +1.47% | |
| 16.23 | 16.49 | 16.19 | 16.37 | +1.68% | |
| 16.25 | 16.71 | 15.99 | 16.10 | -2.25% | |
| 16.40 | 16.50 | 16.21 | 16.47 | +0.30% | |
| 16.46 | 16.50 | 16.20 | 16.42 | -0.48% | |
| 17.29 | 17.57 | 16.38 | 16.50 | -4.29% | |
| 16.35 | 17.31 | 16.24 | 17.24 | +10.30% | |
| 14.04 | 15.82 | 14.04 | 15.63 | +11.56% | |
| 14.33 | 14.40 | 13.80 | 14.01 | -0.92% | |
| 13.71 | 14.62 | 13.71 | 14.14 | +2.32% | |
| 13.96 | 14.12 | 13.81 | 13.82 | -0.43% | |
| 13.71 | 14.15 | 13.02 | 13.88 | +0.51% | |
| 13.62 | 13.86 | 13.27 | 13.81 | +0.66% | |
| 13.01 | 13.88 | 13.01 | 13.72 | +4.18% | |
| 13.01 | 13.25 | 13.01 | 13.17 | +1.23% | |
| 12.74 | 13.14 | 12.74 | 13.01 | +0.70% | |
| 12.72 | 13.09 | 12.72 | 12.92 | +2.05% | |
| 12.61 | 12.89 | 12.51 | 12.66 | -0.24% | |
| 13.01 | 13.09 | 12.67 | 12.69 | -3.72% | |
| 12.94 | 13.25 | 12.86 | 13.18 | +2.41% | |
| 12.70 | 13.08 | 12.70 | 12.87 | 0.00% | |
| 12.94 | 13.06 | 12.76 | 12.87 | -0.54% | |
| 12.73 | 13.01 | 12.70 | 12.94 | +1.17% | |
| 12.82 | 12.99 | 12.70 | 12.79 | -0.78% | |
| 12.87 | 13.15 | 12.72 | 12.89 | -0.15% | |
| 12.60 | 12.95 | 12.60 | 12.91 | +2.30% | |
| 13.11 | 13.34 | 12.60 | 12.62 | -3.88% | |
| 13.24 | 13.64 | 13.05 | 13.13 | +0.77% | |
| 13.02 | 13.22 | 13.02 | 13.03 | +0.54% | |
| 12.68 | 12.99 | 12.60 | 12.96 | +2.45% | |
| 12.86 | 12.91 | 12.64 | 12.65 | -2.54% | |
| 12.80 | 13.24 | 12.80 | 12.98 | +0.70% | |
| 12.59 | 13.16 | 12.59 | 12.89 | +2.63% | |
| 13.09 | 13.09 | 12.29 | 12.56 | -3.53% | |
| 13.53 | 13.73 | 12.76 | 13.02 | -3.56% | |
| 13.26 | 13.72 | 13.14 | 13.50 | -0.07% | |
| 13.43 | 14.00 | 13.30 | 13.51 | +0.60% | |
| 14.37 | 14.37 | 13.18 | 13.43 | -6.35% | |
| 14.02 | 14.42 | 14.02 | 14.34 | +0.99% | |
| 14.75 | 14.75 | 14.20 | 14.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CMDB chart for longer ranges.