About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Commerce.com, Inc. - Series 1 Common Stock (NQ:CMRC)

2.940 +0.030 (+1.03%)
Streaming Delayed Price Updated: 12:55 PM EST, Feb 18, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 17, 2026 2.770 3.000 2.722 2.910 1,939,540 +0.14(+5.05%)
Feb 13, 2026 2.500 2.890 2.480 2.770 2,648,732 +0.31(+12.60%)
Feb 12, 2026 2.630 2.685 2.410 2.460 3,066,838 -0.28(-10.22%)
Feb 11, 2026 3.060 3.060 2.725 2.740 1,860,121 -0.29(-9.57%)
Feb 10, 2026 2.960 3.065 2.929 3.030 732,299 +0.08(+2.71%)
Feb 09, 2026 2.940 3.010 2.870 2.950 1,001,064 -0.02(-0.67%)
Feb 06, 2026 2.960 3.010 2.780 2.970 1,600,991 +0.02(+0.68%)
Feb 05, 2026 2.950 3.005 2.900 2.950 1,452,741 -0.05(-1.67%)
Feb 04, 2026 3.010 3.088 2.890 3.000 2,383,282 +0.02(+0.67%)
Feb 03, 2026 3.160 3.200 2.910 2.980 2,928,856 -0.21(-6.58%)
Feb 02, 2026 3.100 3.235 3.081 3.190 1,307,153 +0.07(+2.24%)
Jan 30, 2026 3.070 3.140 3.050 3.120 813,713 +0.03(+0.97%)
Jan 29, 2026 3.110 3.110 2.970 3.090 1,253,991 -0.01(-0.32%)
Jan 28, 2026 3.200 3.245 3.075 3.100 735,310 -0.08(-2.52%)
Jan 27, 2026 3.270 3.270 3.110 3.180 840,552 -0.09(-2.75%)
Jan 26, 2026 3.270 3.320 3.245 3.270 712,489 +0.00(+0.00%)
Jan 23, 2026 3.370 3.455 3.260 3.270 688,035 -0.10(-2.97%)
Jan 22, 2026 3.360 3.430 3.360 3.370 804,741 +0.03(+0.90%)
Jan 21, 2026 3.420 3.440 3.305 3.340 1,096,375 -0.05(-1.47%)
Jan 20, 2026 3.440 3.555 3.360 3.390 3,068,638 -0.34(-9.12%)
Jan 16, 2026 3.920 3.950 3.720 3.730 942,588 -0.18(-4.60%)
Jan 15, 2026 3.990 4.040 3.910 3.910 721,303 -0.08(-2.01%)
Jan 14, 2026 4.020 4.080 3.940 3.990 606,931 -0.06(-1.48%)
Jan 13, 2026 4.120 4.120 3.945 4.050 897,988 -0.08(-1.94%)
Jan 12, 2026 4.010 4.140 3.945 4.130 741,557 +0.08(+1.98%)
Jan 09, 2026 4.150 4.170 4.015 4.050 826,641 -0.09(-2.17%)
Jan 08, 2026 4.230 4.300 4.100 4.140 618,425 -0.13(-3.04%)
Jan 07, 2026 4.270 4.320 4.225 4.270 491,915 -0.02(-0.47%)
Jan 06, 2026 4.290 4.390 4.195 4.290 569,833 +0.00(+0.00%)
Jan 05, 2026 4.070 4.345 4.070 4.290 763,282 +0.23(+5.67%)
Jan 02, 2026 4.140 4.170 4.040 4.060 905,571 -0.06(-1.46%)
Dec 31, 2025 4.130 4.160 4.065 4.120 944,549 -0.02(-0.48%)
Dec 30, 2025 4.110 4.150 4.050 4.140 969,056 +0.02(+0.49%)
Dec 29, 2025 4.180 4.250 4.100 4.120 1,009,190 -0.07(-1.67%)
Dec 26, 2025 4.270 4.290 4.190 4.190 340,589 -0.11(-2.56%)
Dec 24, 2025 4.230 4.310 4.180 4.300 317,594 +0.08(+1.90%)
Dec 23, 2025 4.265 4.265 4.080 4.220 840,431 +0.00(+0.00%)
Dec 22, 2025 4.250 4.280 4.190 4.220 637,575 +0.00(+0.00%)
Dec 19, 2025 4.330 4.340 4.200 4.220 853,532 -0.11(-2.54%)
Dec 18, 2025 4.300 4.450 4.290 4.330 437,292 +0.08(+1.88%)
Dec 17, 2025 4.320 4.480 4.235 4.250 570,394 -0.06(-1.39%)
Dec 16, 2025 4.300 4.390 4.245 4.310 650,629 -0.03(-0.69%)
Dec 15, 2025 4.350 4.390 4.295 4.340 671,742 +0.02(+0.46%)
Dec 12, 2025 4.440 4.450 4.270 4.320 927,131 -0.12(-2.70%)
Dec 11, 2025 4.530 4.610 4.430 4.440 591,021 -0.11(-2.42%)
Dec 10, 2025 4.540 4.595 4.435 4.550 638,807 +0.01(+0.22%)
Dec 09, 2025 4.590 4.690 4.530 4.540 538,242 -0.07(-1.52%)
Dec 08, 2025 4.670 4.705 4.595 4.610 534,180 -0.03(-0.65%)
Dec 05, 2025 4.660 4.790 4.605 4.640 444,996 -0.06(-1.28%)
Dec 04, 2025 4.600 4.730 4.560 4.700 438,398 +0.10(+2.17%)
Dec 03, 2025 4.570 4.615 4.455 4.600 774,151 +0.03(+0.66%)
Dec 02, 2025 4.570 4.650 4.520 4.570 551,292 +0.02(+0.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.