Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	2.880	2.920	2.730	2.790	607,638	-0.14(-4.78%)
Apr 28, 2026	2.930	2.980	2.865	2.930	414,150	-0.01(-0.34%)
Apr 27, 2026	2.940	2.990	2.900	2.940	396,916	-0.06(-2.00%)
Apr 24, 2026	2.930	3.005	2.890	3.000	275,570	+0.06(+2.04%)
Apr 23, 2026	3.060	3.060	2.790	2.940	537,625	-0.16(-5.16%)
Apr 22, 2026	3.100	3.145	3.050	3.100	350,339	+0.02(+0.65%)
Apr 21, 2026	3.130	3.190	3.055	3.080	556,017	-0.07(-2.22%)
Apr 20, 2026	2.910	3.160	2.910	3.150	759,602	+0.21(+7.14%)
Apr 17, 2026	2.850	2.980	2.830	2.940	1,185,420	+0.12(+4.26%)
Apr 16, 2026	2.600	2.820	2.600	2.820	773,108	+0.23(+8.88%)
Apr 15, 2026	2.540	2.645	2.540	2.590	738,684	+0.08(+3.19%)
Apr 14, 2026	2.510	2.560	2.465	2.510	656,102	+0.00(+0.00%)
Apr 13, 2026	2.610	2.650	2.455	2.510	908,210	-0.12(-4.56%)
Apr 10, 2026	2.690	2.770	2.615	2.630	608,742	-0.04(-1.50%)
Apr 09, 2026	2.700	2.790	2.455	2.670	566,331	-0.06(-2.20%)
Apr 08, 2026	3.060	3.080	2.700	2.730	658,622	+0.00(+0.00%)
Apr 07, 2026	2.690	2.760	2.675	2.730	381,470	+0.00(+0.00%)
Apr 06, 2026	2.700	2.800	2.690	2.730	352,171	+0.01(+0.37%)
Apr 02, 2026	2.650	2.755	2.600	2.720	657,378	+0.02(+0.74%)
Apr 01, 2026	2.690	2.730	2.570	2.700	631,684	+0.03(+1.12%)
Mar 31, 2026	2.610	2.700	2.580	2.670	516,091	+0.10(+3.89%)
Mar 30, 2026	2.500	2.590	2.500	2.570	535,914	+0.10(+4.05%)
Mar 27, 2026	2.580	2.580	2.450	2.470	487,692	-0.14(-5.36%)
Mar 26, 2026	2.550	2.665	2.550	2.610	467,243	+0.03(+1.16%)
Mar 25, 2026	2.620	2.655	2.510	2.580	492,411	+0.01(+0.39%)
Mar 24, 2026	2.670	2.670	2.535	2.570	562,984	-0.12(-4.46%)
Mar 23, 2026	2.720	2.745	2.640	2.690	554,906	+0.02(+0.75%)
Mar 20, 2026	2.700	2.730	2.630	2.670	806,229	-0.03(-1.11%)
Mar 19, 2026	2.670	2.825	2.650	2.700	704,504	+0.00(+0.00%)
Mar 18, 2026	2.710	2.765	2.680	2.700	527,511	-0.04(-1.46%)
Mar 17, 2026	2.740	2.870	2.700	2.740	589,707	+0.01(+0.37%)
Mar 16, 2026	2.710	2.765	2.690	2.730	401,928	-0.01(-0.36%)
Mar 13, 2026	2.800	2.855	2.695	2.740	592,665	-0.05(-1.79%)
Mar 12, 2026	2.850	2.960	2.765	2.790	1,059,317	-0.07(-2.45%)
Mar 11, 2026	2.900	2.990	2.800	2.860	413,878	-0.08(-2.72%)
Mar 10, 2026	2.960	2.975	2.865	2.940	651,277	-0.03(-1.01%)
Mar 09, 2026	2.950	3.000	2.830	2.970	876,551	-0.04(-1.33%)
Mar 06, 2026	3.010	3.030	2.915	3.010	707,718	-0.05(-1.63%)
Mar 05, 2026	2.960	3.126	2.960	3.060	966,800	+0.05(+1.66%)
Mar 04, 2026	2.950	3.060	2.930	3.010	809,537	+0.05(+1.69%)
Mar 03, 2026	2.710	3.055	2.710	2.960	1,251,567	+0.14(+4.96%)
Mar 02, 2026	2.680	2.905	2.680	2.820	1,228,648	+0.04(+1.44%)
Feb 27, 2026	2.820	2.820	2.715	2.780	801,014	-0.08(-2.80%)
Feb 26, 2026	2.780	2.940	2.780	2.860	993,002	+0.08(+2.88%)
Feb 25, 2026	2.800	2.830	2.710	2.780	852,668	-0.02(-0.71%)
Feb 24, 2026	2.710	2.830	2.710	2.800	951,189	+0.08(+2.94%)
Feb 23, 2026	2.960	2.960	2.710	2.720	1,064,094	-0.30(-9.93%)
Feb 20, 2026	3.380	3.450	3.005	3.020	2,000,168	+0.08(+2.72%)
Feb 19, 2026	2.930	3.035	2.900	2.940	1,473,286	-0.05(-1.67%)
Feb 18, 2026	2.890	3.000	2.770	2.990	1,639,703	+0.08(+2.75%)
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%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices