Commencement Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	19.02	19.07	19.02	19.07	19.07	-0.16%	515
Sep 10, 2026	19.02	19.10	19.02	19.10	19.10	-	545
Sep 8, 2026	19.02	19.10	19.02	19.10	19.10	-	690
Sep 4, 2026	19.05	19.10	19.02	19.10	19.10	-	750
Sep 3, 2026	19.05	19.10	19.05	19.10	19.10	-	13,352
Aug 31, 2026	19.05	19.10	19.01	19.10	19.10	-0.31%	5,955
Aug 28, 2026	19.16	19.16	19.16	19.16	19.16	-0.47%	545
Aug 26, 2026	19.21	19.25	19.21	19.25	19.25	-0.26%	600
Aug 19, 2026	19.30	19.30	19.30	19.30	19.30	0.57%	142
Aug 18, 2026	19.06	19.19	19.05	19.19	19.19	0.05%	884
Aug 17, 2026	19.08	19.18	19.08	19.18	19.18	-0.05%	300
Aug 13, 2026	19.05	19.20	19.05	19.19	19.19	0.21%	16,100
Aug 10, 2026	19.10	19.16	19.05	19.15	19.15	-0.10%	1,650
Aug 7, 2026	19.06	19.18	19.05	19.17	19.17	-0.36%	1,700
Aug 6, 2026	19.23	19.24	19.15	19.24	19.24	-0.05%	1,100
Aug 4, 2026	19.15	19.25	19.15	19.25	19.25	0.02%	6,514
Aug 3, 2026	19.30	19.30	19.25	19.25	19.25	1.03%	7,386
Jul 30, 2026	18.80	19.05	18.80	19.05	19.05	0.79%	1,700
Jul 29, 2026	18.80	18.90	18.75	18.90	18.90	0.27%	5,200
Jul 28, 2026	18.85	18.85	18.85	18.85	18.85	0.80%	340
Jul 27, 2026	18.68	18.80	18.65	18.70	18.70	-	9,300
Jul 24, 2026	18.70	18.75	18.65	18.70	18.70	0.54%	4,630
Jul 23, 2026	18.70	18.70	18.60	18.60	18.60	-	6,500
Jul 22, 2026	18.38	18.75	18.35	18.60	18.60	0.54%	12,350
Jul 21, 2026	18.35	18.50	18.35	18.50	18.50	0.82%	13,400
Jul 20, 2026	18.20	18.35	18.20	18.35	18.35	-	5,900
Jul 17, 2026	18.35	18.35	18.35	18.35	18.35	-0.27%	10,000
Jul 16, 2026	18.15	18.40	18.15	18.40	18.40	1.38%	8,425
Jul 15, 2026	18.15	18.15	18.05	18.15	18.15	-	4,400
Jul 14, 2026	18.10	18.15	18.10	18.15	18.15	0.83%	6,100
Jul 13, 2026	17.90	18.00	17.90	18.00	18.00	1.12%	10,509
Jul 10, 2026	17.80	17.80	17.66	17.80	17.80	-	40,855
Jul 9, 2026	17.73	17.80	17.73	17.80	17.80	0.06%	8,700
Jul 6, 2026	17.65	17.80	17.65	17.79	17.79	0.85%	39,600
Jul 2, 2026	17.55	17.65	17.53	17.64	17.64	0.51%	22,839
Jul 1, 2026	17.45	17.55	17.45	17.55	17.55	-	50,100
Jun 30, 2026	17.54	17.55	17.54	17.55	17.55	0.40%	922
Jun 29, 2026	17.48	17.48	17.48	17.48	17.48	-0.11%	100
Jun 26, 2026	17.25	17.50	17.24	17.50	17.50	1.51%	2,378
Jun 25, 2026	17.24	17.24	17.24	17.24	17.24	0.06%	400
Jun 24, 2026	17.15	17.23	17.15	17.23	17.23	0.06%	18,100
Jun 23, 2026	17.22	17.22	17.22	17.22	17.22	0.41%	400
Jun 22, 2026	17.24	17.24	17.15	17.15	17.15	-	5,000
Jun 18, 2026	17.15	17.25	17.15	17.15	17.15	-	16,786
Jun 17, 2026	17.15	17.15	17.11	17.15	17.15	-	6,311
Jun 16, 2026	17.25	17.25	17.10	17.15	17.15	0.29%	1,000
Jun 15, 2026	17.10	17.20	17.05	17.10	17.10	0.59%	26,039
Jun 12, 2026	16.85	17.00	16.80	17.00	17.00	0.06%	21,659
Jun 5, 2026	16.90	16.99	16.90	16.99	16.99	0.53%	10,600
Jun 4, 2026	16.75	16.90	16.75	16.90	16.90	-0.18%	2,301