Bank of Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	10.16	10.26	10.10	10.24	10.24	1.79%	2,800
Oct 26, 2026	10.44	10.44	10.00	10.06	10.06	-0.79%	117,300
Oct 23, 2026	10.50	10.50	10.14	10.14	10.14	-3.43%	7,000
Oct 22, 2026	10.50	10.50	10.44	10.50	10.50	-	60,300
Oct 21, 2026	10.36	10.50	10.06	10.50	10.50	1.35%	67,300
Oct 20, 2026	10.12	10.40	10.12	10.36	10.36	2.37%	21,200
Oct 19, 2026	10.44	10.44	10.10	10.12	10.12	-3.07%	500
Oct 16, 2026	10.44	10.44	10.44	10.44	10.44	0.38%	200
Oct 15, 2026	10.42	10.42	10.40	10.40	10.40	-0.95%	5,300
Oct 14, 2026	10.50	10.50	10.50	10.50	10.50	-	300
Oct 13, 2026	10.58	10.58	10.30	10.50	10.50	-1.32%	76,100
Oct 12, 2026	10.64	10.68	10.64	10.64	10.64	0.76%	9,600
Oct 9, 2026	10.68	10.68	10.18	10.56	10.56	-1.31%	20,900
Oct 8, 2026	10.62	10.70	10.00	10.70	10.70	0.19%	96,400
Oct 7, 2026	10.30	10.68	10.00	10.68	10.68	-0.19%	80,500
Oct 6, 2026	10.76	10.76	10.00	10.70	10.70	-	79,200
Oct 5, 2026	10.64	10.70	10.32	10.70	10.70	0.56%	64,200
Oct 2, 2026	10.40	10.64	10.40	10.64	10.64	0.76%	71,500
Oct 1, 2026	10.48	10.56	10.02	10.56	10.56	0.57%	48,000
Sep 30, 2026	10.46	10.50	10.32	10.50	10.50	0.38%	8,300
Sep 29, 2026	10.40	10.50	10.40	10.46	10.46	-0.38%	5,000
Sep 28, 2026	10.16	10.50	10.16	10.50	10.50	1.94%	53,800
Sep 25, 2026	10.18	10.30	10.10	10.30	10.30	0.39%	67,600
Sep 24, 2026	10.18	10.26	10.16	10.26	10.26	-0.39%	32,200
Sep 23, 2026	10.52	10.52	10.16	10.30	10.30	-	102,600
Sep 22, 2026	10.26	10.30	10.18	10.30	10.30	-1.72%	38,200
Sep 21, 2026	10.48	10.50	10.16	10.48	10.48	-	22,500
Sep 18, 2026	10.56	10.56	10.48	10.48	10.48	-0.76%	1,600
Sep 17, 2026	10.56	10.56	10.56	10.56	10.56	-0.19%	4,500
Sep 16, 2026	10.40	10.70	10.40	10.58	10.58	-1.86%	4,700
Sep 15, 2026	10.78	10.78	10.78	10.78	10.78	0.37%	300
Sep 14, 2026	10.80	10.80	10.20	10.74	10.74	-0.56%	21,100
Sep 11, 2026	10.78	10.80	10.20	10.80	10.80	-	1,500
Sep 10, 2026	10.54	10.80	10.04	10.80	10.80	1.89%	138,700
Sep 9, 2026	10.78	10.80	10.60	10.60	10.60	-1.67%	17,100
Sep 8, 2026	10.80	10.80	10.52	10.78	10.78	-0.19%	10,100
Sep 7, 2026	10.80	10.80	10.60	10.80	10.80	-	86,700
Sep 4, 2026	10.78	10.80	10.60	10.80	10.80	0.19%	71,700
Sep 3, 2026	10.72	10.82	10.60	10.78	10.78	0.75%	66,000
Sep 2, 2026	10.02	10.70	10.02	10.70	10.70	5.94%	173,700
Sep 1, 2026	10.10	10.10	10.00	10.10	10.10	-	12,800
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