Commercial Bancgroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	30.29	31.02	30.28	30.88	30.88	2.12%	126,136
Jun 8, 2026	29.66	30.41	29.41	30.24	30.24	1.68%	90,106
Jun 5, 2026	29.55	30.04	29.00	29.74	29.74	1.92%	58,422
Jun 4, 2026	28.97	29.69	28.86	29.18	29.18	1.65%	93,101
Jun 3, 2026	29.51	30.17	28.63	28.71	28.71	-3.32%	39,903
Jun 2, 2026	29.11	29.76	29.00	29.69	29.69	2.20%	90,741
Jun 1, 2026	28.78	29.50	28.60	29.05	29.05	0.55%	74,462
May 29, 2026	29.25	29.30	28.80	28.89	28.89	-1.03%	44,623
May 28, 2026	28.97	29.33	28.87	29.19	29.19	0.14%	70,160
May 27, 2026	28.80	29.56	28.70	29.15	29.15	1.04%	63,245
May 26, 2026	28.83	29.22	28.45	28.85	28.85	0.56%	82,560
May 22, 2026	29.11	29.38	28.66	28.69	28.69	-1.38%	54,909
May 21, 2026	28.47	29.20	28.11	29.09	29.09	1.57%	81,247
May 20, 2026	27.99	28.81	27.75	28.64	28.64	2.29%	71,425
May 19, 2026	27.65	28.12	27.25	28.00	28.00	0.36%	95,723
May 18, 2026	27.97	28.35	27.85	27.90	27.90	1.01%	37,532
May 15, 2026	27.87	28.90	27.38	27.62	27.62	-1.85%	24,322
May 14, 2026	28.56	28.85	27.94	28.14	28.14	-0.67%	21,806
May 13, 2026	28.37	28.56	28.25	28.33	28.33	-0.74%	23,216
May 12, 2026	27.55	28.75	27.55	28.54	28.54	-1.48%	35,907
May 11, 2026	29.15	29.32	28.91	28.97	28.97	-0.48%	25,329
May 8, 2026	29.03	29.17	28.94	29.11	29.11	-	33,361
May 7, 2026	28.97	29.64	28.91	29.11	29.11	0.69%	53,561
May 6, 2026	28.97	29.17	28.76	28.91	28.91	0.52%	18,267
May 5, 2026	28.97	29.21	28.62	28.76	28.76	-0.52%	30,647
May 4, 2026	29.10	29.60	28.64	28.91	28.91	-0.31%	29,935
May 1, 2026	29.09	29.51	28.32	29.00	29.00	0.14%	23,215
Apr 30, 2026	28.56	29.25	28.01	28.96	28.96	1.40%	33,602
Apr 29, 2026	29.02	29.29	28.09	28.56	28.56	-2.09%	29,629
Apr 28, 2026	29.25	29.75	28.69	29.17	29.17	0.24%	65,597
Apr 27, 2026	28.87	29.48	28.87	29.10	29.10	0.90%	52,469
Apr 24, 2026	28.99	29.27	28.51	28.84	28.84	-0.83%	23,755
Apr 23, 2026	28.88	29.32	28.76	29.08	29.08	0.31%	20,502
Apr 22, 2026	29.20	29.88	28.86	28.99	28.99	-0.65%	45,003
Apr 21, 2026	29.69	29.89	29.02	29.18	29.18	-1.59%	31,031
Apr 20, 2026	29.24	29.75	28.82	29.65	29.65	1.19%	62,010
Apr 17, 2026	28.25	29.69	28.24	29.30	29.30	4.72%	114,946
Apr 16, 2026	28.17	28.37	27.87	27.98	27.98	-0.89%	36,742
Apr 15, 2026	28.22	28.45	27.78	28.23	28.23	0.28%	41,488
Apr 14, 2026	27.81	28.31	27.62	28.15	28.15	1.08%	80,767
Apr 13, 2026	27.89	27.89	27.62	27.85	27.85	-	40,483
Apr 10, 2026	28.04	28.04	27.65	27.85	27.85	-0.46%	45,036
Apr 9, 2026	27.16	28.11	26.94	27.98	27.98	2.87%	81,115
Apr 8, 2026	27.20	27.53	27.00	27.20	27.20	1.04%	106,621
Apr 7, 2026	26.64	27.15	26.64	26.92	26.92	-	141,677
Apr 6, 2026	26.75	26.99	26.56	26.92	26.92	0.64%	66,588
Apr 2, 2026	26.39	27.25	26.39	26.75	26.75	-0.26%	87,371
Apr 1, 2026	26.18	27.28	26.18	26.82	26.82	3.07%	57,883
Mar 31, 2026	26.33	26.42	25.71	26.02	26.02	0.08%	39,637
Mar 30, 2026	25.68	26.45	25.30	26.00	26.00	1.29%	36,148