Commercial Bancgroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	39,455
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%	30,432
Oct 5, 2026	31.68	32.04	30.94	31.28	31.28	-1.90%	32,817
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
Aug 24, 2026	34.03	34.36	33.78	33.93	33.81	0.35%	38,873
Aug 21, 2026	34.09	34.79	33.49	33.81	33.69	-0.35%	43,997
Aug 20, 2026	33.58	33.98	33.36	33.93	33.81	0.33%	72,211
Aug 19, 2026	34.94	35.21	33.73	33.82	33.70	-3.21%	40,323
Aug 18, 2026	35.23	35.27	34.86	34.94	34.82	-0.34%	37,118
Aug 17, 2026	35.33	35.50	35.05	35.06	34.94	-0.68%	29,789
Aug 14, 2026	35.56	35.64	35.10	35.30	35.17	-0.37%	24,804
Aug 13, 2026	35.43	35.78	35.27	35.43	35.30	0.03%	34,896
Aug 12, 2026	34.84	35.61	34.78	35.42	35.29	2.16%	34,934
Aug 11, 2026	34.80	35.24	34.46	34.67	34.55	-0.09%	93,954
Aug 10, 2026	34.72	34.93	34.36	34.70	34.58	-1.03%	30,023
Aug 7, 2026	34.93	35.23	34.78	35.06	34.94	-0.37%	44,966
Aug 6, 2026	35.36	35.72	34.92	35.19	35.06	-0.71%	26,993
Aug 5, 2026	35.34	35.54	34.97	35.44	35.31	1.08%	65,616
Aug 4, 2026	34.65	35.33	34.65	35.06	34.94	1.04%	63,583
Aug 3, 2026	34.44	35.03	34.11	34.70	34.58	1.34%	110,325