Canadian Imperial Bank of Commerce (CM)
NYSE: CM · Real-Time Price · USD
85.68
+0.75 (0.88%)
Nov 26, 2025, 4:00 PM EST - Market closed
CM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 85.80 | 85.84 | 85.14 | 85.68 | 85.68 | 0.88% | 728,054 |
| Nov 25, 2025 | 84.43 | 85.19 | 84.39 | 84.93 | 84.93 | 1.03% | 814,917 |
| Nov 24, 2025 | 84.18 | 84.40 | 83.82 | 84.06 | 84.06 | -0.02% | 994,487 |
| Nov 21, 2025 | 83.42 | 84.08 | 82.74 | 84.08 | 84.08 | 1.35% | 988,739 |
| Nov 20, 2025 | 84.39 | 84.91 | 82.71 | 82.96 | 82.96 | -1.27% | 1,028,355 |
| Nov 19, 2025 | 85.70 | 85.88 | 83.61 | 84.03 | 84.03 | -2.13% | 1,702,899 |
| Nov 18, 2025 | 86.45 | 86.67 | 85.18 | 85.86 | 85.86 | -1.12% | 1,430,347 |
| Nov 17, 2025 | 86.91 | 87.37 | 86.46 | 86.83 | 86.83 | -0.39% | 774,480 |
| Nov 14, 2025 | 85.55 | 87.18 | 85.34 | 87.17 | 87.17 | 1.18% | 846,911 |
| Nov 13, 2025 | 86.73 | 87.29 | 85.76 | 86.15 | 86.15 | -1.01% | 918,126 |
| Nov 12, 2025 | 86.08 | 87.16 | 85.80 | 87.03 | 87.03 | 1.52% | 744,700 |
| Nov 11, 2025 | 85.73 | 85.97 | 85.56 | 85.73 | 85.73 | 0.05% | 773,707 |
| Nov 10, 2025 | 85.00 | 85.87 | 84.86 | 85.69 | 85.69 | 1.14% | 711,493 |
| Nov 7, 2025 | 83.82 | 84.75 | 83.16 | 84.72 | 84.72 | 0.71% | 827,373 |
| Nov 6, 2025 | 83.52 | 84.32 | 83.42 | 84.12 | 84.12 | 0.92% | 831,338 |
| Nov 5, 2025 | 83.27 | 83.58 | 82.71 | 83.35 | 83.35 | 0.05% | 712,527 |
| Nov 4, 2025 | 82.87 | 83.63 | 82.25 | 83.31 | 83.31 | -0.60% | 654,080 |
| Nov 3, 2025 | 82.82 | 83.97 | 82.76 | 83.81 | 83.81 | 1.13% | 1,170,545 |
| Oct 31, 2025 | 82.10 | 83.05 | 81.87 | 82.87 | 82.87 | 0.58% | 673,035 |
| Oct 30, 2025 | 82.68 | 82.95 | 82.23 | 82.39 | 82.39 | -0.29% | 488,270 |
| Oct 29, 2025 | 83.78 | 83.92 | 82.28 | 82.63 | 82.63 | -1.43% | 934,780 |
| Oct 28, 2025 | 82.64 | 84.01 | 82.62 | 83.83 | 83.83 | 1.04% | 618,261 |
| Oct 27, 2025 | 82.47 | 83.03 | 82.26 | 82.97 | 82.97 | 0.84% | 595,736 |
| 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 | 79.65 | -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 | 80.98 | 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 | 80.89 | 1.43% | 1,144,456 |
| Sep 18, 2025 | 79.87 | 80.70 | 79.87 | 80.44 | 79.75 | 0.25% | 671,478 |