Canadian Imperial Bank of Commerce (CM)
NYSE: CM · Real-Time Price · USD
77.27
-0.03 (-0.03%)
Sep 2, 2025, 3:53 PM - Market open
CM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 76.50 | 76.75 | 76.10 | 76.45 | - | -1.09% | 404,994 |
| Aug 29, 2025 | 76.57 | 77.45 | 76.57 | 77.29 | 77.29 | 0.35% | 1,618,645 |
| Aug 28, 2025 | 77.39 | 77.73 | 75.00 | 77.02 | 77.02 | 2.31% | 2,730,344 |
| Aug 27, 2025 | 74.00 | 75.73 | 73.50 | 75.28 | 75.28 | 1.99% | 2,387,925 |
| Aug 26, 2025 | 72.61 | 73.86 | 72.61 | 73.81 | 73.81 | 1.67% | 2,855,400 |
| Aug 25, 2025 | 73.15 | 73.27 | 72.58 | 72.60 | 72.60 | -0.79% | 1,360,539 |
| Aug 22, 2025 | 73.28 | 73.81 | 72.79 | 73.18 | 73.18 | 0.15% | 1,508,258 |
| Aug 21, 2025 | 72.96 | 73.24 | 72.75 | 73.07 | 73.07 | -0.07% | 788,549 |
| Aug 20, 2025 | 73.39 | 73.46 | 72.90 | 73.12 | 73.12 | 0.01% | 1,032,286 |
| Aug 19, 2025 | 73.75 | 73.78 | 73.07 | 73.11 | 73.11 | -0.93% | 758,884 |
| Aug 18, 2025 | 73.78 | 74.00 | 73.45 | 73.80 | 73.80 | -0.01% | 842,288 |
| Aug 15, 2025 | 73.83 | 74.16 | 73.80 | 73.81 | 73.81 | -0.03% | 943,480 |
| Aug 14, 2025 | 73.31 | 73.92 | 72.93 | 73.83 | 73.83 | 0.65% | 1,013,699 |
| Aug 13, 2025 | 73.38 | 73.61 | 73.08 | 73.35 | 73.35 | 0.40% | 990,006 |
| Aug 12, 2025 | 73.13 | 73.36 | 72.85 | 73.06 | 73.06 | 0.43% | 858,824 |
| Aug 11, 2025 | 72.73 | 72.96 | 72.57 | 72.75 | 72.75 | 0.14% | 800,875 |
| Aug 8, 2025 | 72.34 | 72.88 | 72.07 | 72.65 | 72.65 | 0.96% | 1,121,051 |
| Aug 7, 2025 | 72.32 | 72.73 | 71.78 | 71.96 | 71.96 | -0.29% | 2,102,561 |
| Aug 6, 2025 | 72.66 | 73.00 | 72.01 | 72.17 | 72.17 | -0.33% | 1,639,553 |
| Aug 5, 2025 | 72.38 | 72.58 | 71.95 | 72.41 | 72.41 | -0.14% | 725,668 |
| Aug 4, 2025 | 72.10 | 72.56 | 71.97 | 72.51 | 72.51 | 1.02% | 443,464 |
| Aug 1, 2025 | 71.27 | 71.97 | 71.00 | 71.78 | 71.78 | 0.48% | 989,853 |
| Jul 31, 2025 | 71.76 | 71.98 | 71.32 | 71.44 | 71.44 | -0.43% | 1,538,274 |
| Jul 30, 2025 | 72.26 | 72.92 | 71.72 | 71.75 | 71.75 | -1.02% | 2,560,524 |
| Jul 29, 2025 | 74.05 | 74.08 | 72.20 | 72.49 | 72.49 | -1.91% | 2,316,463 |
| Jul 28, 2025 | 73.66 | 73.97 | 73.47 | 73.90 | 73.90 | -0.09% | 1,088,735 |
| Jul 25, 2025 | 73.73 | 74.00 | 73.28 | 73.97 | 73.97 | 0.28% | 931,016 |
| Jul 24, 2025 | 74.39 | 74.39 | 73.76 | 73.76 | 73.76 | -0.70% | 711,283 |
| Jul 23, 2025 | 74.50 | 74.63 | 74.18 | 74.28 | 74.28 | -0.19% | 892,678 |
| Jul 22, 2025 | 73.57 | 74.50 | 73.38 | 74.42 | 74.42 | 1.35% | 2,042,744 |
| Jul 21, 2025 | 73.51 | 73.73 | 73.06 | 73.43 | 73.43 | 0.16% | 3,870,370 |
| Jul 18, 2025 | 73.30 | 73.32 | 72.93 | 73.31 | 73.31 | 0.40% | 742,666 |
| Jul 17, 2025 | 72.06 | 73.17 | 71.72 | 73.02 | 73.02 | 0.59% | 800,237 |
| Jul 16, 2025 | 72.17 | 72.63 | 71.83 | 72.59 | 72.59 | 0.76% | 783,563 |
| Jul 15, 2025 | 71.99 | 72.43 | 71.83 | 72.04 | 72.04 | -0.37% | 657,975 |
| Jul 14, 2025 | 72.79 | 73.10 | 72.17 | 72.31 | 72.31 | -1.04% | 888,189 |
| Jul 11, 2025 | 72.96 | 73.26 | 72.68 | 73.07 | 73.07 | -0.50% | 1,165,448 |
| Jul 10, 2025 | 73.36 | 73.52 | 72.70 | 73.44 | 73.44 | 0.96% | 1,437,764 |
| Jul 9, 2025 | 71.72 | 72.76 | 71.72 | 72.74 | 72.74 | 1.49% | 1,139,247 |
| Jul 8, 2025 | 72.33 | 72.33 | 71.10 | 71.67 | 71.67 | -0.60% | 1,121,092 |
| Jul 7, 2025 | 71.90 | 72.65 | 71.84 | 72.10 | 72.10 | -0.07% | 1,192,999 |
| Jul 3, 2025 | 71.84 | 72.17 | 71.64 | 72.15 | 72.15 | 0.61% | 694,837 |
| Jul 2, 2025 | 71.00 | 71.71 | 70.78 | 71.71 | 71.71 | 0.84% | 1,502,138 |
| Jul 1, 2025 | 70.68 | 71.25 | 70.68 | 71.11 | 71.11 | 0.40% | 1,231,469 |
| Jun 30, 2025 | 69.89 | 70.94 | 69.64 | 70.83 | 70.83 | 1.65% | 1,887,713 |
| Jun 27, 2025 | 69.59 | 70.44 | 69.43 | 69.68 | 69.68 | -1.25% | 1,602,661 |
| Jun 26, 2025 | 70.44 | 70.96 | 70.21 | 70.56 | 69.85 | 0.53% | 3,222,942 |
| Jun 25, 2025 | 70.13 | 70.41 | 69.94 | 70.19 | 69.48 | -0.09% | 7,084,551 |
| Jun 24, 2025 | 70.00 | 70.86 | 70.00 | 70.25 | 69.54 | 0.85% | 1,242,641 |
| Jun 23, 2025 | 68.58 | 69.79 | 68.53 | 69.66 | 68.96 | 1.12% | 1,348,768 |