First Commerce Bancorp, Inc. (CMRB)
OTCMKTS
· Delayed Price · Currency is USD
4.550
+0.010 (0.22%)
Jun 12, 2025, 10:19 AM EDT
First Commerce Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 4.60 | 4.60 | 4.54 | 4.55 | 4.55 | 0.22% | 8,400 |
| Jun 11, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Jun 10, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.22% | 1,600 |
| Jun 9, 2025 | 4.70 | 4.70 | 4.53 | 4.53 | 4.53 | 0.22% | 1,229 |
| Jun 6, 2025 | 4.52 | 4.54 | 4.52 | 4.52 | 4.52 | -0.22% | 11,800 |
| Jun 5, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | - |
| Jun 4, 2025 | 4.52 | 4.53 | 4.52 | 4.53 | 4.53 | - | 2,100 |
| Jun 3, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | - |
| Jun 2, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.44% | 100 |
| May 30, 2025 | 4.60 | 4.60 | 4.51 | 4.51 | 4.51 | - | 1,407 |
| May 29, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | - |
| May 28, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | - |
| May 27, 2025 | 4.52 | 4.52 | 4.51 | 4.51 | 4.51 | -0.22% | 6,000 |
| May 23, 2025 | 4.53 | 4.53 | 4.50 | 4.52 | 4.52 | -1.63% | 85,300 |
| May 22, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| May 21, 2025 | 4.55 | 4.60 | 4.55 | 4.60 | 4.60 | -0.33% | 1,200 |
| May 20, 2025 | 4.58 | 4.70 | 4.51 | 4.61 | 4.61 | 0.22% | 22,715 |
| May 19, 2025 | 4.60 | 4.60 | 4.58 | 4.60 | 4.60 | -1.29% | 17,000 |
| May 16, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| May 15, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| May 14, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -3.72% | 1,400 |
| May 13, 2025 | 4.80 | 4.84 | 4.71 | 4.84 | 4.84 | 0.83% | 5,287 |
| May 12, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| May 9, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.03% | 575 |
| May 8, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| May 7, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| May 6, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.62% | 225 |
| May 5, 2025 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | -0.62% | 750 |
| May 2, 2025 | 4.88 | 4.88 | 4.85 | 4.85 | 4.85 | -1.62% | 600 |
| May 1, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | - |
| Apr 30, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | - |
| Apr 29, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | - |
| Apr 28, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | - |
| Apr 25, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | - |
| Apr 24, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | - |
| Apr 23, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 2.49% | 100 |
| Apr 22, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.84% | 300 |
| Apr 21, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.21% | 5,320 |
| Apr 17, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Apr 16, 2025 | 4.76 | 4.78 | 4.76 | 4.76 | 4.76 | - | 17,060 |
| Apr 15, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Apr 14, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Apr 11, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Apr 10, 2025 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | - | 11,000 |
| Apr 9, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Apr 8, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Apr 7, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 1,000 |
| Apr 4, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.21% | 1,350 |
| Apr 3, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 6,200 |
| Apr 2, 2025 | 4.71 | 4.75 | 4.70 | 4.75 | 4.75 | 1.06% | 1,800 |