Bank of Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	11.00	11.36	10.80	10.80	10.36	-4.59%	46,500
May 26, 2026	11.32	11.32	11.30	11.32	10.86	0.18%	18,400
May 25, 2026	11.00	11.30	11.00	11.30	10.84	0.89%	18,000
May 22, 2026	11.24	11.24	11.20	11.20	10.75	-0.36%	14,800
May 21, 2026	11.24	11.24	11.00	11.24	10.78	-	8,700
May 20, 2026	11.00	11.24	10.80	11.24	10.78	2.18%	57,100
May 19, 2026	11.06	11.06	10.90	11.00	10.55	-0.54%	22,100
May 18, 2026	11.10	11.10	10.80	11.06	10.61	-0.36%	15,200
May 15, 2026	11.10	11.24	11.10	11.10	10.65	-	28,400
May 14, 2026	11.00	11.10	11.00	11.10	10.65	0.91%	61,300
May 13, 2026	10.82	11.10	10.54	11.00	10.55	1.85%	356,100
May 12, 2026	11.70	11.70	10.72	10.80	10.36	-7.85%	572,400
May 11, 2026	11.80	11.80	10.90	11.72	11.24	-0.51%	81,800
May 8, 2026	11.52	11.84	11.50	11.78	11.30	-0.51%	240,000
May 7, 2026	11.80	11.90	11.60	11.84	11.36	0.34%	11,200
May 6, 2026	11.86	11.90	11.50	11.80	11.32	-0.51%	78,400
May 5, 2026	11.50	11.94	11.50	11.86	11.38	3.13%	854,600
May 4, 2026	11.30	11.70	11.30	11.50	11.03	-	84,400
Apr 30, 2026	11.66	11.76	11.40	11.50	11.03	-1.37%	129,200
Apr 29, 2026	11.00	11.76	10.76	11.66	11.19	6.00%	316,000
Apr 28, 2026	11.20	11.70	10.70	11.00	10.55	-0.90%	80,600
Apr 27, 2026	11.04	11.94	10.88	11.10	10.65	2.78%	2,184,000
Apr 24, 2026	10.30	11.10	10.30	10.80	10.36	4.85%	307,500
Apr 23, 2026	10.28	10.58	10.28	10.30	9.88	0.19%	362,700
Apr 22, 2026	9.82	10.38	9.82	10.28	9.86	4.79%	107,500
Apr 21, 2026	10.58	10.60	9.81	9.81	9.41	-8.15%	685,000
Apr 20, 2026	10.32	11.20	10.32	10.68	10.25	2.89%	717,700
Apr 17, 2026	10.46	10.46	10.30	10.38	9.96	-0.76%	100,700
Apr 16, 2026	10.30	10.50	10.16	10.46	10.04	1.36%	122,700
Apr 15, 2026	9.54	10.50	9.52	10.32	9.90	8.40%	1,183,100