Commercial Bancgroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	33.81	34.22	33.61	33.75	33.75	-0.09%	60,454
Aug 31, 2026	34.24	34.24	33.68	33.78	33.78	-1.00%	25,254
Aug 28, 2026	33.98	34.39	33.78	34.12	34.12	0.83%	32,645
Aug 27, 2026	33.33	33.86	33.33	33.84	33.84	0.09%	28,600
Aug 26, 2026	33.88	34.20	33.76	33.81	33.81	-1.26%	21,187
Aug 25, 2026	34.21	34.79	33.78	34.24	34.24	0.91%	51,879
Aug 24, 2026	34.03	34.36	33.78	33.93	33.93	0.35%	38,873
Aug 21, 2026	34.09	34.79	33.49	33.81	33.81	-0.35%	43,997
Aug 20, 2026	33.58	33.98	33.36	33.93	33.93	0.33%	72,211
Aug 19, 2026	34.94	35.21	33.73	33.82	33.82	-3.21%	40,323
Aug 18, 2026	35.23	35.27	34.86	34.94	34.94	-0.34%	37,118
Aug 17, 2026	35.33	35.50	35.05	35.06	35.06	-0.68%	29,789
Aug 14, 2026	35.56	35.64	35.10	35.30	35.30	-0.37%	24,804
Aug 13, 2026	35.43	35.78	35.27	35.43	35.43	0.03%	34,896
Aug 12, 2026	34.84	35.61	34.78	35.42	35.42	2.16%	34,934
Aug 11, 2026	34.80	35.24	34.46	34.67	34.67	-0.09%	93,954
Aug 10, 2026	34.72	34.93	34.36	34.70	34.70	-1.03%	30,023
Aug 7, 2026	34.93	35.23	34.78	35.06	35.06	-0.37%	44,966
Aug 6, 2026	35.36	35.72	34.92	35.19	35.19	-0.71%	26,993
Aug 5, 2026	35.34	35.54	34.97	35.44	35.44	1.08%	65,616
Aug 4, 2026	34.65	35.33	34.65	35.06	35.06	1.04%	63,583
Aug 3, 2026	34.44	35.03	34.11	34.70	34.70	1.34%	110,325
Jul 31, 2026	33.96	34.97	33.86	34.24	34.24	0.32%	61,384
Jul 30, 2026	33.30	34.62	33.30	34.13	34.13	-	95,259
Jul 29, 2026	34.41	34.82	34.05	34.13	34.13	-1.53%	55,187
Jul 28, 2026	34.68	35.57	34.44	34.66	34.66	3.31%	73,277
Jul 27, 2026	33.38	33.97	33.11	33.55	33.55	1.33%	87,478
Jul 24, 2026	32.79	33.31	32.70	33.11	33.11	0.98%	64,201
Jul 23, 2026	32.70	33.00	32.37	32.79	32.79	-0.15%	69,141
Jul 22, 2026	33.27	33.38	32.58	32.84	32.84	-2.00%	75,132
Jul 21, 2026	33.33	33.77	33.25	33.51	33.51	-0.06%	44,582
Jul 20, 2026	34.18	34.46	33.36	33.53	33.53	-1.50%	61,780
Jul 17, 2026	33.91	34.41	33.66	34.04	34.04	-0.58%	100,715
Jul 16, 2026	33.35	34.25	33.35	34.24	34.24	3.19%	99,891
Jul 15, 2026	32.92	33.41	32.82	33.18	33.18	1.13%	99,735
Jul 14, 2026	33.19	33.53	32.76	32.81	32.81	-1.23%	60,204
Jul 13, 2026	33.19	33.46	32.80	33.22	33.22	0.48%	83,980
Jul 10, 2026	32.77	33.22	32.70	33.06	33.06	0.64%	45,588
Jul 9, 2026	32.37	33.00	32.34	32.85	32.85	0.95%	70,142
Jul 8, 2026	33.13	33.34	32.10	32.54	32.54	-1.84%	69,082
Jul 7, 2026	33.53	33.88	33.03	33.15	33.15	-0.84%	77,080
Jul 6, 2026	33.27	34.45	33.19	33.43	33.43	0.09%	76,462
Jul 2, 2026	33.27	33.83	33.05	33.40	33.40	1.03%	112,642
Jul 1, 2026	32.31	33.38	32.08	33.06	33.06	2.38%	62,988
Jun 30, 2026	32.70	32.93	32.21	32.29	32.29	-1.16%	96,668
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