Commercial Bancgroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	33.77	33.77	33.26	33.17	33.17	-1.53%	6,428
Nov 2, 2026	33.23	33.97	32.93	33.68	33.68	2.46%	47,704
Oct 30, 2026	32.98	33.50	32.80	32.87	32.87	-0.36%	38,103
Oct 29, 2026	32.99	33.45	32.80	32.99	32.99	1.17%	18,495
Oct 28, 2026	32.64	32.79	32.04	32.61	32.61	-0.09%	46,663
Oct 27, 2026	32.26	32.97	31.74	32.64	32.64	2.00%	61,345
Oct 26, 2026	32.35	32.77	31.70	32.00	32.00	-0.68%	44,341
Oct 23, 2026	32.00	32.40	31.98	32.22	32.22	0.16%	54,383
Oct 22, 2026	31.31	32.42	31.28	32.17	32.17	2.85%	42,552
Oct 21, 2026	31.52	31.67	31.06	31.28	31.28	-0.16%	23,672
Oct 20, 2026	31.37	32.21	31.33	31.33	31.33	0.13%	17,721
Oct 19, 2026	31.68	32.10	31.07	31.29	31.29	-1.01%	22,661
Oct 16, 2026	31.52	32.04	31.50	31.61	31.61	0.38%	31,502
Oct 15, 2026	31.35	31.84	31.17	31.49	31.49	1.35%	27,824
Oct 14, 2026	31.00	31.24	30.70	31.07	31.07	-0.26%	85,242
Oct 13, 2026	31.47	31.58	31.03	31.15	31.15	0.26%	35,380
Oct 12, 2026	30.82	31.61	30.82	31.07	31.07	0.58%	28,372
Oct 9, 2026	31.33	31.50	30.81	30.89	30.89	-2.03%	31,255
Oct 8, 2026	31.29	31.61	31.08	31.53	31.53	0.91%	39,461
Oct 7, 2026	31.13	31.42	30.96	31.25	31.25	-0.59%	26,092
Oct 6, 2026	31.26	31.68	31.04	31.43	31.43	0.50%	30,847
Oct 5, 2026	31.68	32.04	30.94	31.28	31.28	-1.90%	32,819
Oct 2, 2026	31.73	32.32	31.59	31.88	31.88	1.30%	22,636
Oct 1, 2026	31.31	31.70	30.80	31.47	31.47	0.38%	42,066
Sep 30, 2026	32.22	32.22	31.02	31.35	31.35	-0.67%	27,113
Sep 29, 2026	31.94	32.16	31.37	31.56	31.56	-1.34%	29,047
Sep 28, 2026	31.95	32.35	31.85	31.99	31.99	-0.31%	27,980
Sep 25, 2026	32.00	32.35	31.57	32.09	32.09	0.88%	35,651
Sep 24, 2026	31.47	31.93	31.31	31.81	31.81	1.08%	32,089
Sep 23, 2026	32.13	32.13	31.38	31.47	31.47	-2.75%	38,017
Sep 22, 2026	32.83	32.87	32.26	32.36	32.36	-0.92%	42,447
Sep 21, 2026	33.52	33.52	32.52	32.66	32.66	-0.91%	32,581
Sep 18, 2026	32.86	33.12	32.50	32.96	32.96	0.21%	113,496
Sep 17, 2026	33.37	33.37	32.67	32.89	32.89	-	28,171
Sep 16, 2026	33.50	33.54	32.66	32.89	32.89	-1.35%	52,671
Sep 15, 2026	33.50	33.72	33.17	33.34	33.34	-0.86%	73,469
Sep 14, 2026	34.13	34.39	33.62	33.75	33.63	-0.35%	34,489
Sep 11, 2026	34.21	34.44	33.19	33.87	33.75	-0.09%	18,889
Sep 10, 2026	33.80	33.97	33.43	33.90	33.78	0.53%	67,401
Sep 9, 2026	33.76	34.12	33.47	33.72	33.60	-0.56%	54,612
Sep 8, 2026	34.65	34.92	33.81	33.91	33.79	-2.56%	29,279
Sep 4, 2026	33.93	34.96	33.93	34.80	34.68	1.96%	27,816
Sep 3, 2026	34.63	34.63	34.13	34.13	34.01	-0.76%	24,726
Sep 2, 2026	33.79	34.52	33.79	34.39	34.27	1.90%	52,218
Sep 1, 2026	33.81	34.22	33.61	33.75	33.63	-0.09%	60,454
Aug 31, 2026	34.24	34.24	33.68	33.78	33.66	-1.00%	25,254
Aug 28, 2026	33.98	34.39	33.78	34.12	34.00	0.83%	32,645
Aug 27, 2026	33.33	33.86	33.33	33.84	33.72	0.09%	28,600
Aug 26, 2026	33.88	34.20	33.76	33.81	33.69	-1.26%	21,187
Aug 25, 2026	34.21	34.79	33.78	34.24	34.12	0.91%	51,879