Commercial Bancgroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	32.70	32.93	32.21	32.29	32.29	-1.16%	95,518
Jun 29, 2026	32.63	32.91	31.76	32.67	32.67	-0.64%	89,690
Jun 26, 2026	32.05	33.27	31.95	32.88	32.88	3.01%	582,401
Jun 25, 2026	32.09	32.46	31.71	31.92	31.92	-0.22%	86,463
Jun 24, 2026	31.54	32.23	31.54	31.99	31.99	0.85%	119,096
Jun 23, 2026	30.84	31.98	30.84	31.72	31.72	1.76%	101,215
Jun 22, 2026	31.47	31.49	31.02	31.17	31.17	-0.61%	71,837
Jun 18, 2026	31.25	31.40	30.60	31.36	31.36	0.95%	107,543
Jun 17, 2026	30.79	31.25	30.60	31.07	31.07	1.22%	50,322
Jun 16, 2026	30.93	31.22	30.58	30.69	30.69	-0.21%	36,380
Jun 15, 2026	30.63	31.00	30.48	30.76	30.76	0.24%	51,408
Jun 12, 2026	30.76	31.18	30.47	30.78	30.68	0.03%	52,177
Jun 11, 2026	30.97	31.29	30.55	30.77	30.67	-0.49%	58,960
Jun 10, 2026	30.88	31.67	30.69	30.92	30.82	0.13%	66,041
Jun 9, 2026	30.29	31.02	30.28	30.88	30.78	2.12%	126,236
Jun 8, 2026	29.66	30.41	29.41	30.24	30.14	1.68%	90,106
Jun 5, 2026	29.55	30.04	29.00	29.74	29.64	1.92%	63,871
Jun 4, 2026	28.97	29.69	28.86	29.18	29.09	1.65%	93,101
Jun 3, 2026	29.51	30.17	28.63	28.71	28.61	-3.32%	39,903
Jun 2, 2026	29.11	29.76	29.00	29.69	29.59	2.20%	90,741
Jun 1, 2026	28.78	29.50	28.60	29.05	28.96	0.55%	75,700
May 29, 2026	29.25	29.30	28.80	28.89	28.80	-1.03%	48,156
May 28, 2026	28.97	29.33	28.87	29.19	29.10	0.14%	71,198
May 27, 2026	28.80	29.56	28.70	29.15	29.06	1.04%	63,269
May 26, 2026	28.83	29.22	28.45	28.85	28.76	0.56%	82,560
May 22, 2026	29.11	29.38	28.66	28.69	28.60	-1.38%	54,909
May 21, 2026	28.47	29.20	28.11	29.09	29.00	1.57%	81,247
May 20, 2026	27.99	28.81	27.75	28.64	28.55	2.29%	71,425
May 19, 2026	27.65	28.12	27.25	28.00	27.91	0.36%	95,723
May 18, 2026	27.97	28.35	27.85	27.90	27.81	1.01%	37,532
May 15, 2026	27.87	28.90	27.38	27.62	27.53	-1.85%	24,322
May 14, 2026	28.56	28.85	27.94	28.14	28.05	-0.67%	21,806
May 13, 2026	28.37	28.56	28.25	28.33	28.24	-0.74%	23,216
May 12, 2026	27.55	28.75	27.55	28.54	28.45	-1.48%	35,907
May 11, 2026	29.15	29.32	28.91	28.97	28.88	-0.48%	25,329
May 8, 2026	29.03	29.17	28.94	29.11	29.02	-	33,361
May 7, 2026	28.97	29.64	28.91	29.11	29.02	0.69%	53,561
May 6, 2026	28.97	29.17	28.76	28.91	28.82	0.52%	18,267
May 5, 2026	28.97	29.21	28.62	28.76	28.67	-0.52%	30,647
May 4, 2026	29.10	29.60	28.64	28.91	28.82	-0.31%	29,935
May 1, 2026	29.09	29.51	28.32	29.00	28.91	0.14%	23,215
Apr 30, 2026	28.56	29.25	28.01	28.96	28.87	1.40%	33,602
Apr 29, 2026	29.02	29.29	28.09	28.56	28.47	-2.09%	29,629
Apr 28, 2026	29.25	29.75	28.69	29.17	29.08	0.24%	65,597
Apr 27, 2026	28.87	29.48	28.87	29.10	29.01	0.90%	52,469
Apr 24, 2026	28.99	29.27	28.51	28.84	28.75	-0.83%	23,755
Apr 23, 2026	28.88	29.32	28.76	29.08	28.99	0.31%	20,502
Apr 22, 2026	29.20	29.88	28.86	28.99	28.90	-0.65%	45,003
Apr 21, 2026	29.69	29.89	29.02	29.18	29.09	-1.59%	31,031
Apr 20, 2026	29.24	29.75	28.82	29.65	29.55	1.19%	62,010