Want to see CMRC full AI Analyst Report?
Commerce.com (CMRC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.44 | 3.49 | 3.23 | 3.29 | 3.29 | -4.36% | 363,092 | 0.35 |
| Oct 29, 2026 | 3.47 | 3.48 | 3.39 | 3.44 | 3.44 | -0.86% | 428,317 | 0.41 |
| Oct 28, 2026 | 3.36 | 3.48 | 3.34 | 3.47 | 3.47 | +1.76% | 396,586 | 0.38 |
| Oct 27, 2026 | 3.50 | 3.53 | 3.40 | 3.41 | 3.41 | -3.40% | 510,139 | 0.49 |
| Oct 26, 2026 | 3.56 | 3.73 | 3.51 | 3.53 | 3.53 | -0.84% | 437,394 | 0.42 |
| Oct 23, 2026 | 3.65 | 3.73 | 3.54 | 3.56 | 3.56 | -3.00% | 381,517 | 0.36 |
| Oct 22, 2026 | 3.63 | 3.70 | 3.62 | 3.67 | 3.67 | +1.38% | 398,499 | 0.37 |
| Oct 21, 2026 | 3.77 | 3.94 | 3.60 | 3.62 | 3.62 | -4.74% | 646,592 | 0.61 |
| Oct 20, 2026 | 3.48 | 4.00 | 3.39 | 3.80 | 3.80 | +9.20% | 1,225,890 | 1.17 |
| Oct 19, 2026 | 3.44 | 3.52 | 3.40 | 3.48 | 3.48 | +1.16% | 283,049 | 0.27 |
| Oct 16, 2026 | 3.56 | 3.61 | 3.44 | 3.44 | 3.44 | -3.37% | 492,741 | 0.47 |
| Oct 15, 2026 | 3.29 | 3.57 | 3.28 | 3.56 | 3.56 | +8.54% | 554,067 | 0.53 |
| Oct 14, 2026 | 3.33 | 3.36 | 3.23 | 3.28 | 3.28 | -2.38% | 555,653 | 0.53 |
| Oct 13, 2026 | 3.52 | 3.59 | 3.35 | 3.36 | 3.36 | -3.72% | 526,768 | 0.50 |
| Oct 12, 2026 | 3.50 | 3.61 | 3.42 | 3.49 | 3.49 | +0.29% | 620,062 | 0.59 |
| Oct 09, 2026 | 3.21 | 3.50 | 3.18 | 3.48 | 3.48 | +8.07% | 737,027 | 0.70 |
| Oct 08, 2026 | 3.40 | 3.42 | 3.18 | 3.22 | 3.22 | -4.73% | 915,583 | 0.88 |
| Oct 07, 2026 | 3.20 | 3.49 | 3.14 | 3.38 | 3.38 | +5.30% | 1,718,395 | 1.68 |
| Oct 06, 2026 | 3.23 | 3.30 | 3.18 | 3.21 | 3.21 | +0.00% | 332,246 | 0.32 |
| Oct 05, 2026 | 3.21 | 3.28 | 3.19 | 3.21 | 3.21 | -1.23% | 517,404 | 0.50 |
| Oct 02, 2026 | 3.25 | 3.28 | 3.14 | 3.25 | 3.25 | +0.31% | 647,337 | 0.63 |
| Oct 01, 2026 | 3.18 | 3.28 | 3.13 | 3.24 | 3.24 | +2.53% | 488,668 | 0.48 |
| Sep 30, 2026 | 3.11 | 3.24 | 3.08 | 3.16 | 3.16 | +1.61% | 463,659 | 0.46 |
| Sep 29, 2026 | 3.12 | 3.17 | 3.09 | 3.11 | 3.11 | -1.89% | 485,814 | 0.48 |
| Sep 28, 2026 | 3.19 | 3.19 | 3.08 | 3.17 | 3.17 | -2.61% | 448,397 | 0.44 |
| Sep 25, 2026 | 3.15 | 3.28 | 3.15 | 3.26 | 3.26 | +3.33% | 494,614 | 0.48 |
| Sep 24, 2026 | 3.22 | 3.27 | 3.10 | 3.15 | 3.15 | -2.78% | 478,456 | 0.47 |
| Sep 23, 2026 | 3.37 | 3.38 | 3.22 | 3.24 | 3.24 | -3.86% | 470,718 | 0.45 |
| Sep 22, 2026 | 3.33 | 3.41 | 3.21 | 3.37 | 3.37 | +1.20% | 878,757 | 0.84 |
| Sep 21, 2026 | 3.28 | 3.34 | 3.17 | 3.33 | 3.33 | +0.00% | 667,779 | 0.64 |
| Sep 18, 2026 | 3.41 | 3.41 | 3.28 | 3.33 | 3.33 | -2.35% | 2,165,087 | 2.14 |
| Sep 17, 2026 | 3.45 | 3.49 | 3.39 | 3.41 | 3.41 | -0.58% | 414,828 | 0.41 |
| Sep 16, 2026 | 3.48 | 3.55 | 3.42 | 3.43 | 3.43 | -4.19% | 677,923 | 0.66 |
| Sep 15, 2026 | 3.64 | 3.73 | 3.57 | 3.58 | 3.58 | -1.65% | 711,406 | 0.69 |
| Sep 14, 2026 | 3.51 | 3.69 | 3.42 | 3.64 | 3.64 | +3.85% | 1,350,014 | 1.33 |
| Sep 11, 2026 | 3.13 | 3.60 | 3.11 | 3.51 | 3.51 | +13.80% | 2,352,685 | 2.39 |
| Sep 10, 2026 | 2.90 | 3.24 | 2.82 | 3.08 | 3.08 | +18.46% | 4,390,365 | 4.75 |
| Sep 09, 2026 | 2.54 | 2.62 | 2.44 | 2.60 | 2.60 | +1.56% | 1,688,645 | 1.87 |
| Sep 08, 2026 | 2.55 | 2.57 | 2.40 | 2.56 | 2.56 | -0.39% | 612,309 | 0.68 |
| Sep 07, 2026 | 2.47 | 2.64 | 2.44 | 2.57 | 2.57 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 2.47 | 2.64 | 2.44 | 2.57 | 2.57 | +2.39% | 1,993,649 | 2.23 |
| Sep 03, 2026 | 2.50 | 2.61 | 2.45 | 2.51 | 2.51 | +1.21% | 705,398 | 0.79 |
| Sep 02, 2026 | 2.36 | 2.51 | 2.35 | 2.48 | 2.48 | +5.08% | 889,143 | 1.00 |
| Sep 01, 2026 | 2.36 | 2.43 | 2.33 | 2.36 | 2.36 | -2.07% | 863,278 | 0.98 |
| Aug 31, 2026 | 2.50 | 2.50 | 2.28 | 2.41 | 2.41 | -3.60% | 891,116 | 1.01 |
| Aug 28, 2026 | 2.40 | 2.58 | 2.39 | 2.50 | 2.50 | +5.49% | 2,067,868 | 2.39 |
| Aug 27, 2026 | 2.25 | 2.39 | 2.13 | 2.37 | 2.37 | +5.80% | 1,894,423 | 2.23 |
| Aug 26, 2026 | 2.32 | 2.39 | 2.23 | 2.24 | 2.24 | -3.86% | 1,053,031 | 1.25 |
| Aug 25, 2026 | 2.23 | 2.34 | 2.23 | 2.33 | 2.33 | +3.56% | 744,123 | 0.88 |
| Aug 24, 2026 | 2.22 | 2.27 | 2.18 | 2.25 | 2.25 | +1.35% | 641,748 | 0.76 |