Commerzbank AG (CRZBF)
OTCMKTS · Delayed Price · Currency is USD
38.25
-1.32 (-3.34%)
Sep 9, 2025, 3:35 PM EDT
Commerzbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -3.34% | 125 |
| Sep 8, 2025 | 38.71 | 39.57 | 38.71 | 39.57 | 39.57 | 4.68% | 106,885 |
| Sep 5, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 2.16% | 4,091 |
| Sep 4, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Sep 3, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 2,000 |
| Sep 2, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Aug 29, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Aug 28, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.13% | 2,000 |
| Aug 27, 2025 | 37.70 | 37.70 | 37.05 | 37.05 | 37.05 | -9.94% | 513 |
| Aug 26, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | -3.64% | 100 |
| Aug 25, 2025 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - | - |
| Aug 22, 2025 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - | - |
| Aug 21, 2025 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - | - |
| Aug 20, 2025 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - | 1,730 |
| Aug 19, 2025 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - | - |
| Aug 18, 2025 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - | 1 |
| Aug 15, 2025 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | 0.46% | 817 |
| Aug 14, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Aug 13, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 4.94% | 302 |
| Aug 12, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Aug 11, 2025 | 40.25 | 40.50 | 40.25 | 40.50 | 40.50 | 0.62% | 349 |
| Aug 8, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 10.88% | 500 |
| Aug 7, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - | 6,510 |
| Aug 6, 2025 | 37.02 | 37.02 | 36.30 | 36.30 | 36.30 | -0.12% | 3,889 |
| Aug 5, 2025 | 36.30 | 36.35 | 36.30 | 36.35 | 36.35 | 4.74% | 1,010 |
| Aug 4, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - | - |
| Aug 1, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - | 40,000 |
| Jul 31, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - | - |
| Jul 30, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - | 15 |
| Jul 29, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - | - |
| Jul 28, 2025 | 34.82 | 34.82 | 34.70 | 34.70 | 34.70 | -1.45% | 5,100 |
| Jul 25, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 2.35% | 196 |
| Jul 24, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 4.54% | 100 |
| Jul 23, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - | 10 |
| Jul 22, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - | - |
| Jul 21, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - | 20 |
| Jul 18, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | 0.02% | 3,834 |
| Jul 17, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - | 252 |
| Jul 16, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -2.14% | 520 |
| Jul 15, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - | - |
| Jul 14, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - | 58 |
| Jul 11, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | -0.01% | 50,520 |
| Jul 10, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - | - |
| Jul 9, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - | 3,255 |
| Jul 8, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - | 18 |
| Jul 7, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 2.51% | 100 |
| Jul 3, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Jul 2, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 3.81% | 350 |
| Jul 1, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jun 30, 2025 | 31.40 | 31.60 | 31.40 | 31.60 | 31.60 | -0.36% | 223 |