Canadian Imperial Bank of Commerce (CM)
NYSE: CM · Real-Time Price · USD
63.77
+0.70 (1.11%)
May 2, 2025, 1:42 PM EDT - Market open
CM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 63.89 | 63.89 | 63.55 | 63.77 | - | 1.11% | 237,939 |
| May 1, 2025 | 62.75 | 63.35 | 62.67 | 63.07 | 63.07 | 0.19% | 555,407 |
| Apr 30, 2025 | 62.22 | 63.17 | 61.67 | 62.95 | 62.95 | 0.70% | 843,155 |
| Apr 29, 2025 | 61.69 | 62.56 | 61.69 | 62.51 | 62.51 | 0.97% | 598,494 |
| Apr 28, 2025 | 61.23 | 62.15 | 61.23 | 61.91 | 61.91 | 1.34% | 792,149 |
| Apr 25, 2025 | 60.33 | 61.17 | 60.32 | 61.09 | 61.09 | 1.19% | 756,592 |
| Apr 24, 2025 | 60.18 | 60.41 | 59.91 | 60.37 | 60.37 | 0.30% | 450,708 |
| Apr 23, 2025 | 60.34 | 60.74 | 59.95 | 60.19 | 60.19 | 0.65% | 814,193 |
| Apr 22, 2025 | 58.94 | 59.87 | 58.77 | 59.80 | 59.80 | 2.33% | 3,793,732 |
| Apr 21, 2025 | 58.62 | 59.00 | 58.00 | 58.44 | 58.44 | -0.88% | 672,629 |
| Apr 17, 2025 | 59.00 | 59.29 | 58.62 | 58.96 | 58.96 | 0.32% | 588,465 |
| Apr 16, 2025 | 58.49 | 59.17 | 58.29 | 58.77 | 58.77 | 0.70% | 860,016 |
| Apr 15, 2025 | 58.19 | 58.89 | 58.07 | 58.36 | 58.36 | 0.31% | 585,307 |
| Apr 14, 2025 | 57.76 | 58.20 | 57.32 | 58.18 | 58.18 | 1.89% | 1,032,625 |
| Apr 11, 2025 | 56.41 | 57.61 | 56.25 | 57.10 | 57.10 | 1.22% | 1,105,749 |
| Apr 10, 2025 | 57.14 | 57.14 | 55.61 | 56.41 | 56.41 | -1.40% | 1,881,700 |
| Apr 9, 2025 | 54.19 | 57.73 | 53.62 | 57.21 | 57.21 | 4.78% | 1,419,577 |
| Apr 8, 2025 | 56.00 | 56.71 | 54.21 | 54.60 | 54.60 | -0.69% | 1,431,568 |
| Apr 7, 2025 | 54.66 | 56.47 | 54.24 | 54.98 | 54.98 | -2.97% | 2,158,410 |
| Apr 4, 2025 | 57.37 | 57.84 | 55.83 | 56.66 | 56.66 | -3.87% | 2,226,177 |
| Apr 3, 2025 | 57.79 | 59.99 | 57.28 | 58.94 | 58.94 | 1.81% | 2,183,080 |
| Apr 2, 2025 | 56.50 | 57.96 | 56.24 | 57.89 | 57.89 | 1.72% | 887,855 |
| Apr 1, 2025 | 55.95 | 57.25 | 55.54 | 56.91 | 56.91 | 1.08% | 968,649 |
| Mar 31, 2025 | 55.50 | 56.59 | 55.36 | 56.30 | 56.30 | 0.25% | 950,740 |
| 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 |