Bank of Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	10.18	10.30	10.10	10.10	10.10	-0.98%	108,700
Aug 27, 2026	10.26	10.30	10.20	10.20	10.20	-0.58%	27,600
Aug 26, 2026	10.26	10.26	10.26	10.26	10.26	-0.19%	10,000
Aug 25, 2026	10.28	10.28	10.18	10.28	10.28	0.59%	36,600
Aug 24, 2026	10.30	10.38	10.20	10.22	10.22	-1.73%	32,500
Aug 20, 2026	10.24	10.40	10.24	10.40	10.40	0.97%	9,900
Aug 19, 2026	10.32	10.42	10.30	10.30	10.30	-1.90%	6,400
Aug 18, 2026	10.28	10.50	10.28	10.50	10.50	0.57%	49,300
Aug 17, 2026	10.48	10.48	10.32	10.44	10.44	1.16%	6,700
Aug 14, 2026	10.46	10.46	10.32	10.32	10.32	-1.34%	16,600
Aug 13, 2026	10.46	10.48	10.32	10.46	10.46	-	13,200
Aug 12, 2026	10.48	10.48	10.38	10.46	10.46	-0.19%	9,500
Aug 11, 2026	10.48	10.50	10.48	10.48	10.48	-	40,100
Aug 10, 2026	10.48	10.50	10.22	10.48	10.48	-0.19%	23,000
Aug 7, 2026	10.26	10.50	10.00	10.50	10.50	-	232,300
Aug 6, 2026	10.52	10.52	10.20	10.50	10.50	-0.19%	40,600
Aug 5, 2026	10.42	10.52	10.42	10.52	10.52	0.96%	29,000
Aug 4, 2026	10.42	10.42	10.36	10.42	10.42	-0.19%	10,500
Aug 3, 2026	10.48	10.48	10.40	10.44	10.44	-0.38%	2,000
Jul 31, 2026	10.26	10.48	10.26	10.48	10.48	-0.38%	35,800
Jul 30, 2026	10.44	10.54	10.44	10.52	10.52	0.77%	32,600
Jul 29, 2026	10.36	10.54	10.36	10.44	10.44	0.77%	32,200
Jul 28, 2026	10.20	10.46	10.10	10.36	10.36	0.78%	50,100
Jul 27, 2026	10.04	10.28	10.00	10.28	10.28	2.39%	57,700
Jul 24, 2026	10.50	10.50	10.02	10.04	10.04	-5.10%	160,200
Jul 23, 2026	10.58	10.58	10.58	10.58	10.58	-	100
Jul 22, 2026	10.50	10.68	10.42	10.58	10.58	-1.49%	239,700
Jul 21, 2026	10.78	10.78	10.34	10.74	10.74	-0.37%	400
Jul 20, 2026	10.48	10.80	10.48	10.78	10.78	2.86%	48,800
Jul 17, 2026	10.50	10.80	10.38	10.48	10.48	-0.19%	94,100
Jul 16, 2026	10.50	10.86	10.46	10.50	10.50	-	37,400
Jul 15, 2026	10.76	11.10	10.30	10.50	10.50	-5.41%	149,200
Jul 14, 2026	10.32	11.10	10.32	11.10	11.10	-	13,600
Jul 13, 2026	11.10	11.10	10.82	11.10	11.10	-	22,600
Jul 10, 2026	11.00	11.10	11.00	11.10	11.10	0.54%	15,200
Jul 9, 2026	10.96	11.04	10.96	11.04	11.04	0.55%	11,500
Jul 8, 2026	11.16	11.16	10.46	10.98	10.98	-1.61%	1,000
Jul 7, 2026	10.98	11.16	10.50	11.16	11.16	1.45%	28,700
Jul 6, 2026	11.00	11.00	10.38	11.00	11.00	3.97%	20,000
Jul 3, 2026	10.24	10.74	10.24	10.58	10.58	3.52%	2,100
Jul 2, 2026	11.14	11.14	10.22	10.22	10.22	-8.26%	63,700
Jul 1, 2026	11.16	11.16	10.52	11.14	11.14	-0.18%	7,600
Jun 30, 2026	11.10	11.16	10.88	11.16	11.16	-0.36%	27,400
Jun 29, 2026	11.18	11.20	11.10	11.20	11.20	-	151,500
Jun 26, 2026	11.20	11.20	10.08	11.20	11.20	0.36%	37,100
Jun 25, 2026	11.14	11.16	11.14	11.16	11.16	0.18%	25,100
Jun 24, 2026	11.04	11.14	10.62	11.14	11.14	0.36%	120,700
Jun 23, 2026	11.08	11.16	11.08	11.10	11.10	-0.54%	1,600
Jun 22, 2026	11.10	11.16	11.08	11.16	11.16	0.36%	84,500
Jun 19, 2026	11.12	11.14	10.68	11.12	11.12	-	75,800