First Commerce Bancorp, Inc. (CMRB)
OTCMKTS · Delayed Price · Currency is USD
6.15
-0.03 (-0.49%)
Mar 26, 2026, 1:28 PM EST
First Commerce Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.80% | 1,500 |
| Mar 24, 2026 | 6.25 | 6.25 | 6.20 | 6.23 | 6.23 | -0.32% | 3,070 |
| Mar 23, 2026 | 6.33 | 6.33 | 6.17 | 6.25 | 6.25 | -0.35% | 10,860 |
| Mar 19, 2026 | 6.30 | 6.31 | 6.27 | 6.27 | 6.27 | -0.62% | 1,976 |
| Mar 18, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.17% | 318 |
| Mar 17, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -0.68% | 2,741 |
| Mar 16, 2026 | 6.34 | 6.35 | 6.34 | 6.34 | 6.34 | 0.36% | 3,379 |
| Mar 13, 2026 | 6.33 | 6.33 | 6.32 | 6.32 | 6.32 | -0.32% | 2,700 |
| Mar 12, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.31% | 2,078 |
| Mar 9, 2026 | 6.47 | 6.47 | 6.36 | 6.36 | 6.36 | -1.09% | 633 |
| Mar 6, 2026 | 6.30 | 6.48 | 6.30 | 6.43 | 6.43 | -1.83% | 13,147 |
| Mar 5, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | 3.64% | 4,192 |
| Mar 4, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | 695 |
| Mar 3, 2026 | 6.35 | 6.35 | 6.25 | 6.32 | 6.32 | -0.47% | 6,799 |
| Mar 2, 2026 | 6.34 | 6.35 | 6.34 | 6.35 | 6.35 | 1.60% | 299 |
| Feb 27, 2026 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -1.57% | 2,218 |
| Feb 26, 2026 | 6.31 | 6.35 | 6.31 | 6.35 | 6.35 | - | 12,050 |
| Feb 25, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 63,448 |
| Feb 24, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -0.78% | 17,439 |
| Feb 23, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | -0.78% | 15,083 |
| Feb 20, 2026 | 6.50 | 6.50 | 6.44 | 6.45 | 6.45 | -0.77% | 23,681 |
| Feb 19, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -0.76% | 13,043 |
| Feb 18, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -0.76% | 42,556 |
| Feb 17, 2026 | 6.63 | 6.65 | 6.59 | 6.60 | 6.60 | -0.66% | 36,470 |
| Feb 13, 2026 | 6.65 | 6.65 | 6.63 | 6.64 | 6.64 | 0.36% | 25,214 |
| Feb 12, 2026 | 6.65 | 6.65 | 6.62 | 6.62 | 6.62 | -0.15% | 1,392 |
| Feb 11, 2026 | 6.65 | 6.65 | 6.63 | 6.63 | 6.63 | 1.07% | 3,797 |
| Feb 10, 2026 | 6.65 | 6.65 | 6.55 | 6.56 | 6.56 | -1.20% | 24,392 |
| Feb 9, 2026 | 6.65 | 6.65 | 6.64 | 6.64 | 6.64 | -0.90% | 17,779 |
| Feb 6, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 0.75% | 4,391 |
| Feb 5, 2026 | 6.65 | 6.65 | 6.41 | 6.65 | 6.65 | - | 33,857 |
| Feb 4, 2026 | 6.70 | 6.70 | 6.62 | 6.65 | 6.65 | -0.75% | 8,885 |
| Feb 3, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.53% | 2,188 |
| Feb 2, 2026 | 6.72 | 6.75 | 6.67 | 6.67 | 6.67 | -0.52% | 1,971 |
| Jan 30, 2026 | 6.72 | 6.72 | 6.70 | 6.70 | 6.70 | - | 501 |
| Jan 29, 2026 | 6.57 | 6.78 | 6.56 | 6.70 | 6.70 | 2.92% | 18,645 |
| Jan 28, 2026 | 6.27 | 6.64 | 6.27 | 6.51 | 6.51 | 4.23% | 15,621 |
| Jan 27, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.42% | 600 |
| Jan 26, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.64% | 8,320 |
| Jan 22, 2026 | 6.25 | 6.26 | 6.25 | 6.26 | 6.26 | 0.16% | 4,100 |
| Jan 21, 2026 | 6.22 | 6.25 | 6.20 | 6.25 | 6.25 | 0.48% | 16,398 |
| Jan 20, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - | 300 |
| Jan 16, 2026 | 6.20 | 6.22 | 6.20 | 6.22 | 6.22 | 0.16% | 2,000 |
| Jan 13, 2026 | 6.15 | 6.21 | 6.15 | 6.21 | 6.21 | - | 1,980 |
| Jan 12, 2026 | 6.05 | 6.21 | 6.05 | 6.21 | 6.21 | 0.98% | 700 |
| Jan 9, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | - | 3,323 |
| Jan 8, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | 300 |
| Jan 7, 2026 | 6.12 | 6.20 | 6.12 | 6.20 | 6.20 | - | 300 |
| Jan 6, 2026 | 5.90 | 6.20 | 5.90 | 6.20 | 6.20 | - | 84,457 |
| Jan 5, 2026 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | -0.64% | 3,801 |