Canadian Imperial Bank of Commerce (CM)
NYSE: CM · Real-Time Price · USD
82.28
+0.75 (0.92%)
Oct 24, 2025, 4:00 PM EDT - Market closed
CM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 81.76 | 82.34 | 81.56 | 82.28 | 82.28 | 0.92% | 484,897 |
| Oct 23, 2025 | 81.35 | 81.65 | 81.24 | 81.53 | 81.53 | 0.52% | 358,508 |
| Oct 22, 2025 | 80.75 | 81.31 | 80.75 | 81.11 | 81.11 | 0.60% | 490,049 |
| Oct 21, 2025 | 80.80 | 81.00 | 80.45 | 80.63 | 80.63 | -0.14% | 1,159,510 |
| Oct 20, 2025 | 80.31 | 81.02 | 80.31 | 80.74 | 80.74 | 0.56% | 414,018 |
| Oct 17, 2025 | 80.09 | 80.40 | 79.65 | 80.29 | 80.29 | 0.16% | 734,118 |
| Oct 16, 2025 | 81.94 | 81.94 | 79.91 | 80.16 | 80.16 | -1.99% | 1,039,598 |
| Oct 15, 2025 | 80.38 | 82.10 | 80.38 | 81.79 | 81.79 | 1.69% | 1,086,251 |
| Oct 14, 2025 | 79.66 | 80.66 | 79.32 | 80.43 | 80.43 | -0.01% | 1,123,402 |
| Oct 13, 2025 | 80.30 | 80.57 | 79.94 | 80.44 | 80.44 | 0.79% | 531,718 |
| Oct 10, 2025 | 80.20 | 80.83 | 79.78 | 79.81 | 79.81 | -0.18% | 785,472 |
| Oct 9, 2025 | 80.28 | 80.79 | 79.84 | 79.95 | 79.95 | -0.52% | 613,200 |
| Oct 8, 2025 | 81.90 | 81.91 | 80.29 | 80.37 | 80.37 | -1.48% | 1,215,370 |
| Oct 7, 2025 | 81.76 | 82.23 | 81.41 | 81.58 | 81.58 | -0.11% | 951,031 |
| Oct 6, 2025 | 81.43 | 81.74 | 80.76 | 81.67 | 81.67 | 0.25% | 973,067 |
| Oct 3, 2025 | 80.60 | 81.78 | 80.60 | 81.47 | 81.47 | 0.92% | 1,052,255 |
| Oct 2, 2025 | 80.53 | 80.79 | 79.68 | 80.73 | 80.73 | 0.36% | 1,183,671 |
| Oct 1, 2025 | 79.90 | 80.77 | 79.85 | 80.44 | 80.44 | 0.69% | 885,656 |
| Sep 30, 2025 | 79.73 | 79.91 | 78.79 | 79.89 | 79.89 | 0.38% | 1,115,185 |
| Sep 29, 2025 | 80.18 | 80.35 | 79.50 | 79.59 | 79.59 | -1.45% | 679,080 |
| Sep 26, 2025 | 80.66 | 80.90 | 80.33 | 80.76 | 80.06 | 0.52% | 843,760 |
| Sep 25, 2025 | 80.33 | 80.64 | 80.24 | 80.34 | 79.64 | -0.43% | 680,112 |
| Sep 24, 2025 | 81.36 | 81.79 | 80.66 | 80.69 | 79.99 | -1.21% | 3,688,205 |
| Sep 23, 2025 | 81.31 | 82.09 | 81.31 | 81.68 | 80.97 | 0.54% | 1,040,912 |
| Sep 22, 2025 | 81.39 | 81.70 | 81.09 | 81.24 | 80.54 | -0.43% | 1,452,259 |
| Sep 19, 2025 | 81.03 | 81.66 | 80.35 | 81.59 | 80.88 | 1.43% | 1,144,456 |
| Sep 18, 2025 | 79.87 | 80.70 | 79.87 | 80.44 | 79.74 | 0.25% | 671,478 |
| Sep 17, 2025 | 80.36 | 80.73 | 80.05 | 80.24 | 79.54 | 0.01% | 874,566 |
| Sep 16, 2025 | 79.75 | 80.39 | 79.57 | 80.23 | 79.53 | 0.74% | 908,601 |
| Sep 15, 2025 | 79.16 | 79.66 | 78.97 | 79.64 | 78.95 | 0.61% | 813,202 |
| Sep 12, 2025 | 79.49 | 79.63 | 79.02 | 79.16 | 78.47 | -0.49% | 617,567 |
| Sep 11, 2025 | 79.09 | 79.60 | 78.88 | 79.55 | 78.86 | 0.90% | 841,694 |
| Sep 10, 2025 | 78.27 | 79.04 | 78.16 | 78.84 | 78.16 | 0.97% | 766,430 |
| Sep 9, 2025 | 78.04 | 78.48 | 77.95 | 78.08 | 77.40 | -0.04% | 746,785 |
| Sep 8, 2025 | 78.48 | 78.88 | 77.66 | 78.11 | 77.43 | -0.27% | 855,718 |
| Sep 5, 2025 | 79.12 | 79.67 | 78.00 | 78.32 | 77.64 | -1.04% | 1,228,883 |
| Sep 4, 2025 | 78.66 | 79.15 | 78.39 | 79.14 | 78.45 | 0.89% | 1,007,611 |
| Sep 3, 2025 | 77.26 | 78.44 | 77.25 | 78.44 | 77.76 | 1.54% | 1,131,937 |
| Sep 2, 2025 | 76.50 | 77.32 | 76.10 | 77.25 | 76.58 | -0.05% | 1,236,863 |
| Aug 29, 2025 | 76.57 | 77.45 | 76.57 | 77.29 | 76.62 | 0.35% | 1,618,645 |
| Aug 28, 2025 | 77.39 | 77.73 | 75.00 | 77.02 | 76.35 | 2.31% | 2,730,344 |
| Aug 27, 2025 | 74.00 | 75.73 | 73.50 | 75.28 | 74.63 | 1.99% | 2,387,925 |
| Aug 26, 2025 | 72.61 | 73.86 | 72.61 | 73.81 | 73.17 | 1.67% | 2,855,400 |
| Aug 25, 2025 | 73.15 | 73.27 | 72.58 | 72.60 | 71.97 | -0.79% | 1,360,539 |
| Aug 22, 2025 | 73.28 | 73.81 | 72.79 | 73.18 | 72.55 | 0.15% | 1,508,258 |
| Aug 21, 2025 | 72.96 | 73.24 | 72.75 | 73.07 | 72.44 | -0.07% | 788,549 |
| Aug 20, 2025 | 73.39 | 73.46 | 72.90 | 73.12 | 72.49 | 0.01% | 1,032,286 |
| Aug 19, 2025 | 73.75 | 73.78 | 73.07 | 73.11 | 72.48 | -0.93% | 758,884 |
| Aug 18, 2025 | 73.78 | 74.00 | 73.45 | 73.80 | 73.16 | -0.01% | 842,288 |
| Aug 15, 2025 | 73.83 | 74.16 | 73.80 | 73.81 | 73.17 | -0.03% | 943,480 |