Costamare Stock Price History
| CMRE Stock | USD 10.09 0.54 5.65% |
Below is the normalized historical share price chart for Costamare extending back to November 04, 2010. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Costamare stands at 10.09, as last reported on the 1st of August, with the highest price reaching 10.25 and the lowest price hitting 9.71 during the day.
If you're considering investing in Costamare Stock, it is important to understand the factors that can impact its price. Costamare appears to be somewhat reliable, given 3 months investment horizon. Costamare secures Sharpe Ratio (or Efficiency) of 0.0528, which signifies that the company had a 0.0528 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Costamare, which you can use to evaluate the volatility of the firm. Please makes use of Costamare's Mean Deviation of 2.04, downside deviation of 4.77, and Risk Adjusted Performance of 0.0395 to double-check if our risk estimates are consistent with your expectations.
At present, Costamare's Issuance Of Capital Stock is projected to decrease significantly based on the last few years of reporting. . At present, Costamare's Price Book Value Ratio is projected to increase based on the last few years of reporting. The current year's Price To Free Cash Flows Ratio is expected to grow to 4.64, whereas Price Earnings To Growth Ratio is projected to grow to (0.20). Costamare Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 4th of November 2010 | 200 Day MA 10.9609 | 50 Day MA 9.0992 | Beta 1.12 |
Costamare | Build AI portfolio with Costamare Stock |
Sharpe Ratio = 0.0528
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | CMRE | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 4.01 actual daily | 35 65% of assets are more volatile |
Expected Return
| 0.21 actual daily | 4 96% of assets have higher returns |
Risk-Adjusted Return
| 0.05 actual daily | 4 96% of assets perform better |
Based on monthly moving average Costamare is performing at about 4% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Costamare by adding it to a well-diversified portfolio.
Price Book 0.4522 | Enterprise Value Ebitda 4.3005 | Price Sales 0.6793 | Shares Float 47.1 M | Dividend Share 0.46 |
Costamare Stock Price History Chart
There are several ways to analyze Costamare Stock price data. The simplest method is using a basic Costamare candlestick price chart, which shows Costamare price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 31, 2025 | 10.09 |
| Lowest Price | May 7, 2025 | 6.97 |
Costamare August 1, 2025 Stock Price Synopsis
Various analyses of Costamare's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Costamare Stock. It can be used to describe the percentage change in the price of Costamare from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Costamare Stock.| Costamare Accumulation Distribution | 70,386 | |
| Costamare Price Rate Of Daily Change | 1.06 | |
| Costamare Price Action Indicator | 0.38 | |
| Costamare Price Daily Balance Of Power | 1.00 |
Costamare August 1, 2025 Stock Price Analysis
Costamare Stock Price History Data
The price series of Costamare for the period between Sat, May 3, 2025 and Fri, Aug 1, 2025 has a statistical range of 2.86 with a coefficient of variation of 5.88. The prices are distributed with arithmetic mean of 8.94. The median price for the last 90 days is 9.08. The company issued dividends on 2025-07-21.| Open | High | Low | Close | Volume | ||
07/31/2025 | 9.75 | 10.25 | 9.71 | 10.09 | 1,336,034 | |
| 07/30/2025 | 9.65 | 9.71 | 9.38 | 9.55 | 589,486 | |
07/29/2025 | 9.63 | 9.79 | 9.51 | 9.75 | 464,312 | |
07/28/2025 | 9.55 | 9.62 | 9.43 | 9.62 | 367,696 | |
07/25/2025 | 9.77 | 9.85 | 9.55 | 9.63 | 401,800 | |
07/24/2025 | 9.76 | 9.84 | 9.70 | 9.79 | 483,072 | |
| 07/23/2025 | 9.40 | 9.84 | 9.37 | 9.83 | 460,600 | |
07/22/2025 | 9.16 | 9.41 | 9.16 | 9.35 | 426,660 | |
| 07/21/2025 | 9.41 | 9.48 | 9.14 | 9.14 | 504,629 | |
| 07/18/2025 | 9.48 | 9.54 | 9.37 | 9.49 | 523,700 | |
07/17/2025 | 9.19 | 9.51 | 9.17 | 9.44 | 408,000 | |
07/16/2025 | 9.19 | 9.29 | 9.03 | 9.23 | 284,000 | |
| 07/15/2025 | 9.35 | 9.39 | 9.15 | 9.15 | 321,100 | |
07/14/2025 | 9.33 | 9.43 | 9.22 | 9.35 | 288,300 | |
| 07/11/2025 | 9.25 | 9.41 | 9.24 | 9.37 | 306,800 | |
07/10/2025 | 9.02 | 9.42 | 9.02 | 9.29 | 541,600 | |
| 07/09/2025 | 9.29 | 9.29 | 8.89 | 9.01 | 628,100 | |
07/08/2025 | 9.20 | 9.46 | 9.18 | 9.28 | 593,100 | |
07/07/2025 | 9.14 | 9.48 | 9.13 | 9.19 | 476,500 | |
07/03/2025 | 9.16 | 9.26 | 9.10 | 9.18 | 237,500 | |
07/02/2025 | 8.93 | 9.25 | 8.92 | 9.09 | 403,700 | |
| 07/01/2025 | 8.99 | 9.11 | 8.84 | 8.87 | 440,800 | |
06/30/2025 | 9.08 | 9.11 | 8.93 | 9.00 | 440,000 | |
06/27/2025 | 9.17 | 9.36 | 9.09 | 9.13 | 1,057,000 | |
06/26/2025 | 9.17 | 9.27 | 9.12 | 9.20 | 489,500 | |
06/25/2025 | 8.99 | 9.19 | 8.96 | 9.16 | 446,200 | |
06/24/2025 | 8.98 | 9.07 | 8.72 | 8.98 | 504,200 | |
06/23/2025 | 9.03 | 9.15 | 8.95 | 8.98 | 631,700 | |
06/20/2025 | 9.45 | 9.50 | 9.08 | 9.08 | 869,100 | |
06/18/2025 | 9.12 | 9.49 | 9.12 | 9.46 | 577,300 | |
06/17/2025 | 8.99 | 9.22 | 8.99 | 9.13 | 431,800 | |
06/16/2025 | 9.16 | 9.20 | 9.02 | 9.07 | 421,100 | |
06/13/2025 | 8.94 | 9.20 | 8.88 | 9.15 | 657,600 | |
06/12/2025 | 8.93 | 9.10 | 8.84 | 9.08 | 547,500 | |
06/11/2025 | 8.69 | 9.03 | 8.66 | 8.99 | 706,300 | |
06/10/2025 | 8.84 | 8.84 | 8.64 | 8.65 | 458,100 | |
06/09/2025 | 9.09 | 9.12 | 8.76 | 8.79 | 501,100 | |
06/06/2025 | 8.84 | 9.06 | 8.72 | 9.06 | 614,400 | |
06/05/2025 | 8.61 | 8.80 | 8.61 | 8.79 | 587,000 | |
| 06/04/2025 | 8.48 | 8.71 | 8.48 | 8.56 | 540,500 | |
06/03/2025 | 8.46 | 8.50 | 8.31 | 8.46 | 307,700 | |
06/02/2025 | 8.50 | 8.52 | 8.33 | 8.50 | 416,900 | |
05/30/2025 | 8.35 | 8.55 | 8.28 | 8.47 | 615,300 | |
05/29/2025 | 8.37 | 8.47 | 8.28 | 8.37 | 327,600 | |
05/28/2025 | 8.34 | 8.34 | 8.17 | 8.28 | 299,200 | |
05/27/2025 | 8.28 | 8.40 | 8.21 | 8.35 | 369,200 | |
05/23/2025 | 8.10 | 8.25 | 8.10 | 8.20 | 284,400 | |
05/22/2025 | 8.28 | 8.30 | 8.09 | 8.22 | 404,800 | |
05/21/2025 | 8.45 | 8.53 | 8.33 | 8.34 | 437,000 | |
05/20/2025 | 8.63 | 8.66 | 8.45 | 8.51 | 433,900 | |
05/19/2025 | 8.66 | 8.83 | 8.61 | 8.66 | 419,700 | |
05/16/2025 | 8.69 | 8.78 | 8.55 | 8.69 | 417,500 | |
05/15/2025 | 8.58 | 8.76 | 8.51 | 8.64 | 443,400 | |
05/14/2025 | 8.56 | 8.87 | 8.54 | 8.65 | 653,400 | |
05/13/2025 | 8.33 | 8.68 | 8.21 | 8.57 | 1,136,100 | |
05/12/2025 | 8.12 | 8.50 | 8.10 | 8.30 | 949,000 | |
05/09/2025 | 7.71 | 7.79 | 7.47 | 7.68 | 570,900 | |
05/08/2025 | 7.47 | 7.74 | 7.32 | 7.69 | 795,400 | |
| 05/07/2025 | 6.83 | 7.01 | 6.55 | 6.97 | 799,400 | |
05/06/2025 | 9.28 | 9.37 | 9.08 | 9.11 | 529,600 | |
05/05/2025 | 9.46 | 9.47 | 9.33 | 9.35 | 588,300 |
About Costamare Stock history
Costamare investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Costamare is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Costamare will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Costamare stock prices may prove useful in developing a viable investing in Costamare
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 119.3 M | 97.4 M | |
| Net Income Applicable To Common Shares | 602.5 M | 632.6 M |
Costamare Stock Technical Analysis
Costamare technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Center Now
Portfolio CenterAll portfolio management and optimization tools to improve performance of your portfolios |
| All Next | Launch Module |
Costamare Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Costamare's price direction in advance. Along with the technical and fundamental analysis of Costamare Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Costamare to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0395 | |||
| Jensen Alpha | 0.0347 | |||
| Total Risk Alpha | (0.59) | |||
| Sortino Ratio | (0.0004) | |||
| Treynor Ratio | 0.1951 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Costamare Stock analysis
When running Costamare's price analysis, check to measure Costamare's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Costamare is operating at the current time. Most of Costamare's value examination focuses on studying past and present price action to predict the probability of Costamare's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Costamare's price. Additionally, you may evaluate how the addition of Costamare to your portfolios can decrease your overall portfolio volatility.
| Portfolio Comparator Compare the composition, asset allocations and performance of any two portfolios in your account | |
| Equity Valuation Check real value of public entities based on technical and fundamental data | |
| Global Correlations Find global opportunities by holding instruments from different markets | |
| USA ETFs Find actively traded Exchange Traded Funds (ETF) in USA | |
| Bonds Directory Find actively traded corporate debentures issued by US companies |