Canadian Imperial Bank of Commerce (CM)
NYSE: CM · Real-Time Price · USD
80.76
+0.42 (0.52%)
Sep 26, 2025, 4:00 PM EDT - Market closed
CM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 80.66 | 80.90 | 80.33 | 80.76 | 80.76 | 0.52% | 843,760 |
| Sep 25, 2025 | 80.33 | 80.64 | 80.24 | 80.34 | 80.34 | -0.43% | 680,112 |
| Sep 24, 2025 | 81.36 | 81.79 | 80.66 | 80.69 | 80.69 | -1.21% | 3,688,205 |
| Sep 23, 2025 | 81.31 | 82.09 | 81.31 | 81.68 | 81.68 | 0.54% | 1,040,912 |
| Sep 22, 2025 | 81.39 | 81.70 | 81.09 | 81.24 | 81.24 | -0.43% | 1,452,259 |
| Sep 19, 2025 | 81.03 | 81.66 | 80.35 | 81.59 | 81.59 | 1.43% | 1,144,456 |
| Sep 18, 2025 | 79.87 | 80.70 | 79.87 | 80.44 | 80.44 | 0.25% | 671,478 |
| Sep 17, 2025 | 80.36 | 80.73 | 80.05 | 80.24 | 80.24 | 0.01% | 874,566 |
| Sep 16, 2025 | 79.75 | 80.39 | 79.57 | 80.23 | 80.23 | 0.74% | 908,601 |
| Sep 15, 2025 | 79.16 | 79.66 | 78.97 | 79.64 | 79.64 | 0.61% | 813,202 |
| Sep 12, 2025 | 79.49 | 79.63 | 79.02 | 79.16 | 79.16 | -0.49% | 617,567 |
| Sep 11, 2025 | 79.09 | 79.60 | 78.88 | 79.55 | 79.55 | 0.90% | 841,694 |
| Sep 10, 2025 | 78.27 | 79.04 | 78.16 | 78.84 | 78.84 | 0.97% | 766,430 |
| Sep 9, 2025 | 78.04 | 78.48 | 77.95 | 78.08 | 78.08 | -0.04% | 746,785 |
| Sep 8, 2025 | 78.48 | 78.88 | 77.66 | 78.11 | 78.11 | -0.27% | 855,718 |
| Sep 5, 2025 | 79.12 | 79.67 | 78.00 | 78.32 | 78.32 | -1.04% | 1,228,883 |
| Sep 4, 2025 | 78.66 | 79.15 | 78.39 | 79.14 | 79.14 | 0.89% | 1,007,611 |
| Sep 3, 2025 | 77.26 | 78.44 | 77.25 | 78.44 | 78.44 | 1.54% | 1,131,937 |
| Sep 2, 2025 | 76.50 | 77.32 | 76.10 | 77.25 | 77.25 | -0.05% | 1,236,863 |
| 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 |