Canadian Imperial Bank of Commerce (CM)
NYSE: CM · Real-Time Price · USD
56.16
-1.13 (-1.97%)
At close: Mar 28, 2025, 4:00 PM
56.26
+0.10 (0.18%)
After-hours: Mar 28, 2025, 8:00 PM EDT
CM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 56.61 | 56.98 | 55.85 | 56.16 | 56.16 | -1.97% | 1,310,798 |
| Mar 27, 2025 | 57.93 | 57.93 | 56.99 | 57.29 | 56.61 | -1.36% | 1,367,135 |
| Mar 26, 2025 | 58.22 | 58.53 | 57.74 | 58.08 | 57.39 | 0.14% | 7,277,425 |
| Mar 25, 2025 | 57.91 | 58.35 | 57.88 | 58.00 | 57.31 | 0.73% | 575,038 |
| Mar 24, 2025 | 57.28 | 57.65 | 57.14 | 57.58 | 56.89 | 1.50% | 724,743 |
| Mar 21, 2025 | 56.41 | 56.78 | 56.18 | 56.73 | 56.05 | 0.16% | 1,050,814 |
| Mar 20, 2025 | 56.35 | 56.92 | 56.22 | 56.64 | 55.97 | -0.28% | 850,804 |
| Mar 19, 2025 | 57.01 | 57.13 | 56.61 | 56.80 | 56.12 | 0.07% | 902,341 |
| Mar 18, 2025 | 57.42 | 57.42 | 56.57 | 56.76 | 56.08 | -0.73% | 669,426 |
| Mar 17, 2025 | 56.27 | 57.32 | 56.27 | 57.18 | 56.50 | 1.80% | 694,458 |
| Mar 14, 2025 | 55.40 | 56.47 | 55.13 | 56.17 | 55.50 | 2.03% | 702,586 |
| Mar 13, 2025 | 55.98 | 55.98 | 54.94 | 55.05 | 54.39 | -1.59% | 2,655,734 |
| Mar 12, 2025 | 55.73 | 56.33 | 55.22 | 55.94 | 55.27 | 1.10% | 581,077 |
| Mar 11, 2025 | 55.45 | 55.94 | 54.46 | 55.33 | 54.67 | -0.54% | 1,253,235 |
| Mar 10, 2025 | 55.93 | 55.94 | 55.22 | 55.63 | 54.97 | -1.90% | 630,574 |
| Mar 7, 2025 | 56.40 | 57.03 | 55.64 | 56.71 | 56.03 | -0.16% | 820,403 |
| Mar 6, 2025 | 57.91 | 58.04 | 56.50 | 56.80 | 56.12 | -2.36% | 1,059,902 |
| Mar 5, 2025 | 57.71 | 58.59 | 57.39 | 58.17 | 57.48 | 1.34% | 1,328,259 |
| Mar 4, 2025 | 59.02 | 59.12 | 56.77 | 57.40 | 56.72 | -3.92% | 1,420,592 |
| Mar 3, 2025 | 60.92 | 61.00 | 58.97 | 59.74 | 59.03 | -1.39% | 880,499 |
| Feb 28, 2025 | 59.15 | 60.59 | 59.15 | 60.58 | 59.86 | 1.14% | 679,904 |
| Feb 27, 2025 | 61.46 | 62.25 | 59.67 | 59.90 | 59.19 | -0.93% | 961,693 |
| Feb 26, 2025 | 60.35 | 60.83 | 60.09 | 60.46 | 59.74 | 0.35% | 888,209 |
| Feb 25, 2025 | 61.86 | 62.36 | 59.94 | 60.25 | 59.53 | -1.28% | 934,777 |
| Feb 24, 2025 | 60.89 | 61.54 | 60.79 | 61.03 | 60.30 | 0.31% | 627,340 |
| Feb 21, 2025 | 61.77 | 61.77 | 60.73 | 60.84 | 60.12 | -1.27% | 691,528 |
| Feb 20, 2025 | 61.95 | 61.95 | 61.14 | 61.62 | 60.89 | -0.37% | 663,084 |
| Feb 19, 2025 | 61.86 | 62.16 | 61.36 | 61.85 | 61.11 | -0.64% | 877,024 |
| Feb 18, 2025 | 61.92 | 62.40 | 61.69 | 62.25 | 61.51 | 0.29% | 430,631 |
| Feb 14, 2025 | 62.39 | 62.43 | 61.93 | 62.07 | 61.33 | 0.10% | 546,590 |
| Feb 13, 2025 | 61.78 | 62.10 | 61.40 | 62.01 | 61.27 | 0.52% | 630,623 |
| Feb 12, 2025 | 61.13 | 61.78 | 60.86 | 61.69 | 60.95 | 0.37% | 734,065 |
| Feb 11, 2025 | 61.29 | 61.59 | 60.92 | 61.46 | 60.73 | 0.11% | 642,764 |
| Feb 10, 2025 | 62.12 | 62.29 | 60.93 | 61.39 | 60.66 | -1.43% | 723,332 |
| Feb 7, 2025 | 61.84 | 62.40 | 61.38 | 62.28 | 61.54 | 0.61% | 784,716 |
| Feb 6, 2025 | 62.01 | 62.04 | 61.66 | 61.90 | 61.16 | 0.37% | 832,477 |
| Feb 5, 2025 | 61.88 | 61.94 | 61.22 | 61.67 | 60.94 | 0.05% | 637,834 |
| Feb 4, 2025 | 61.45 | 62.00 | 61.06 | 61.64 | 60.91 | 2.82% | 1,238,520 |
| Feb 3, 2025 | 60.68 | 60.88 | 57.99 | 59.95 | 59.24 | -4.87% | 2,686,237 |
| Jan 31, 2025 | 63.84 | 63.86 | 62.90 | 63.02 | 62.27 | -1.22% | 837,243 |
| Jan 30, 2025 | 64.63 | 64.75 | 63.53 | 63.80 | 63.04 | -0.67% | 868,632 |
| Jan 29, 2025 | 64.46 | 64.47 | 63.85 | 64.23 | 63.46 | -0.45% | 615,530 |
| Jan 28, 2025 | 63.65 | 64.88 | 63.65 | 64.52 | 63.75 | 1.37% | 736,508 |
| Jan 27, 2025 | 63.29 | 63.73 | 63.12 | 63.65 | 62.89 | 0.08% | 658,551 |
| Jan 24, 2025 | 63.77 | 63.87 | 63.48 | 63.60 | 62.84 | -0.06% | 979,004 |
| Jan 23, 2025 | 63.78 | 64.61 | 63.50 | 63.64 | 62.88 | 0.02% | 828,914 |
| Jan 22, 2025 | 63.20 | 63.75 | 63.20 | 63.63 | 62.87 | 0.44% | 778,987 |
| Jan 21, 2025 | 63.00 | 63.54 | 62.94 | 63.35 | 62.60 | 1.10% | 1,530,213 |
| Jan 17, 2025 | 62.57 | 63.11 | 62.27 | 62.66 | 61.91 | -0.10% | 1,632,832 |
| Jan 16, 2025 | 62.24 | 62.93 | 62.18 | 62.72 | 61.97 | 0.50% | 825,279 |