First Commerce Bancorp, Inc. (CMRB)
OTCMKTS · Delayed Price · Currency is USD
6.25
+0.03 (0.48%)
Jan 21, 2026, 2:12 PM EST
First Commerce Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 6.22 | 6.25 | 6.22 | 6.25 | - | 0.48% | 9,698 |
| 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 |
| Dec 31, 2025 | 6.15 | 6.24 | 6.00 | 6.24 | 6.24 | - | 5,500 |
| Dec 30, 2025 | 6.15 | 6.24 | 6.15 | 6.24 | 6.24 | -0.16% | 1,936 |
| Dec 26, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 100 |
| Dec 23, 2025 | 6.08 | 6.25 | 6.08 | 6.25 | 6.25 | 5.04% | 1,000 |
| Dec 19, 2025 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | -1.65% | 3,334 |
| Dec 18, 2025 | 5.80 | 6.05 | 5.80 | 6.05 | 6.05 | 8.04% | 44,151 |
| Dec 17, 2025 | 5.75 | 5.80 | 5.60 | 5.60 | 5.60 | 1.82% | 9,700 |
| Dec 15, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 2.23% | 44,300 |
| Dec 12, 2025 | 5.30 | 5.38 | 5.29 | 5.38 | 5.38 | 1.51% | 13,519 |
| Dec 8, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 1.92% | 4,900 |
| Dec 5, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | 200 |
| Dec 4, 2025 | 5.15 | 5.35 | 5.15 | 5.15 | 5.15 | -0.77% | 5,060 |
| Dec 3, 2025 | 5.25 | 5.25 | 5.19 | 5.19 | 5.19 | -0.19% | 3,400 |
| Dec 2, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | 1,100 |
| Dec 1, 2025 | 5.02 | 5.25 | 5.02 | 5.15 | 5.15 | -0.58% | 43,245 |
| Nov 26, 2025 | 5.00 | 5.18 | 5.00 | 5.18 | 5.18 | 0.58% | 500 |
| Nov 19, 2025 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | - | 148,887 |
| Nov 18, 2025 | 5.00 | 5.15 | 4.98 | 5.15 | 5.15 | 1.38% | 88,826 |
| Nov 14, 2025 | 5.01 | 5.12 | 4.90 | 5.08 | 5.08 | -0.39% | 27,157 |
| Nov 13, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 25,000 |
| Nov 12, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 500 |
| Nov 10, 2025 | 4.93 | 5.10 | 4.93 | 5.10 | 5.10 | - | 1,100 |
| Nov 7, 2025 | 5.10 | 5.12 | 5.10 | 5.10 | 5.10 | 0.20% | 840 |
| Nov 6, 2025 | 4.86 | 5.10 | 4.86 | 5.09 | 5.09 | 0.79% | 19,320 |
| Nov 5, 2025 | 4.86 | 5.05 | 4.86 | 5.05 | 5.05 | 1.00% | 6,300 |
| Nov 4, 2025 | 4.85 | 5.10 | 4.85 | 5.00 | 5.00 | - | 10,771 |
| Nov 3, 2025 | 4.62 | 5.00 | 4.62 | 5.00 | 5.00 | 4.17% | 50,160 |
| Oct 31, 2025 | 4.76 | 4.80 | 4.70 | 4.80 | 4.80 | - | 2,200 |
| Oct 29, 2025 | 4.76 | 4.80 | 4.75 | 4.80 | 4.80 | -2.04% | 5,500 |
| Oct 22, 2025 | 4.72 | 4.90 | 4.69 | 4.90 | 4.90 | -0.81% | 15,297 |
| Oct 20, 2025 | 4.80 | 4.94 | 4.70 | 4.94 | 4.94 | 2.92% | 2,600 |
| Oct 17, 2025 | 4.78 | 4.94 | 4.67 | 4.80 | 4.80 | -0.21% | 2,634 |
| Oct 14, 2025 | 4.85 | 4.90 | 4.81 | 4.81 | 4.81 | -1.84% | 12,405 |
| Oct 10, 2025 | 4.91 | 4.93 | 4.90 | 4.90 | 4.90 | -0.20% | 7,500 |
| Oct 9, 2025 | 4.91 | 4.93 | 4.91 | 4.91 | 4.91 | - | 3,000 |
| Oct 7, 2025 | 4.91 | 4.92 | 4.91 | 4.91 | 4.91 | 0.20% | 6,234 |
| Oct 3, 2025 | 4.91 | 4.92 | 4.90 | 4.90 | 4.90 | - | 6,600 |
| Oct 2, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | 2,098 |
| Oct 1, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -0.41% | 4,000 |
| Sep 30, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 2,900 |