Bank of Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	11.00	11.12	10.60	11.12	11.12	4.41%	141,500
Jun 17, 2026	11.00	11.10	10.50	11.10	10.65	0.91%	158,500
Jun 16, 2026	11.02	11.02	10.50	11.00	10.55	-	94,200
Jun 15, 2026	10.52	11.00	10.52	11.00	10.55	4.56%	152,700
Jun 11, 2026	10.84	10.84	10.52	10.52	10.09	-2.95%	58,000
Jun 10, 2026	10.86	11.00	10.44	10.84	10.40	-0.18%	71,800
Jun 9, 2026	10.44	10.86	10.44	10.86	10.42	0.56%	30,000
Jun 8, 2026	10.40	10.80	10.40	10.80	10.36	2.08%	142,600
Jun 5, 2026	10.00	10.58	10.00	10.58	10.15	7.41%	88,200
Jun 4, 2026	9.98	10.30	9.85	9.85	9.45	-1.30%	26,400
Jun 3, 2026	10.30	10.30	9.84	9.98	9.58	-3.11%	235,000
Jun 2, 2026	10.12	10.80	10.10	10.30	9.88	1.98%	261,200
Jun 1, 2026	10.78	10.88	10.02	10.10	9.69	-5.96%	226,500
May 29, 2026	11.00	11.00	10.00	10.74	10.30	-0.56%	61,900