Commencement Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 1, 2026	16.93	16.93	16.93	16.93	16.93	0.30%	100
May 29, 2026	16.72	16.88	16.72	16.88	16.88	0.30%	503
May 28, 2026	16.83	16.83	16.83	16.83	16.83	-	30,900
May 26, 2026	16.76	16.83	16.72	16.83	16.83	-	2,046
May 22, 2026	16.83	16.83	16.83	16.83	16.83	0.18%	8,100
May 21, 2026	16.80	16.80	16.80	16.80	16.80	-0.30%	100
May 20, 2026	16.76	16.85	16.76	16.85	16.85	-	4,392
May 15, 2026	16.85	16.85	16.85	16.85	16.85	-	5,100
May 8, 2026	16.65	16.85	16.65	16.85	16.85	0.18%	2,800
May 7, 2026	16.84	16.85	16.82	16.82	16.82	-0.12%	18,582
May 6, 2026	16.55	16.85	16.51	16.84	16.84	-0.06%	70,023
May 5, 2026	16.61	16.85	16.61	16.85	16.85	-	727
May 1, 2026	16.85	16.85	16.85	16.85	16.85	2.12%	200
Apr 28, 2026	16.65	16.65	16.50	16.50	16.50	-1.14%	1,300
Apr 27, 2026	16.60	16.85	15.75	16.69	16.69	-0.95%	8,494