Canadian Imperial Bank of Commerce (CM)
NYSE: CM · Real-Time Price · USD
68.50
-0.21 (-0.31%)
At close: Jun 10, 2025, 4:00 PM
68.50
0.00 (0.00%)
After-hours: Jun 10, 2025, 7:00 PM EDT
CM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 68.77 | 68.91 | 68.35 | 68.50 | 68.50 | -0.31% | 726,008 |
| Jun 9, 2025 | 68.72 | 68.97 | 68.56 | 68.71 | 68.71 | -0.17% | 610,100 |
| Jun 6, 2025 | 68.52 | 69.10 | 68.52 | 68.83 | 68.83 | 0.17% | 718,288 |
| Jun 5, 2025 | 68.16 | 68.75 | 67.85 | 68.71 | 68.71 | 1.25% | 820,606 |
| Jun 4, 2025 | 68.00 | 68.12 | 67.38 | 67.86 | 67.86 | 0.25% | 984,789 |
| Jun 3, 2025 | 67.51 | 68.06 | 67.30 | 67.69 | 67.69 | -0.09% | 931,382 |
| Jun 2, 2025 | 67.83 | 68.14 | 67.43 | 67.75 | 67.75 | -0.28% | 1,354,212 |
| May 30, 2025 | 67.57 | 68.07 | 67.28 | 67.94 | 67.94 | 0.12% | 898,099 |
| May 29, 2025 | 69.50 | 69.88 | 67.43 | 67.86 | 67.86 | -0.07% | 1,418,925 |
| May 28, 2025 | 68.40 | 68.64 | 67.90 | 67.91 | 67.91 | -0.73% | 1,557,967 |
| May 27, 2025 | 68.00 | 68.85 | 68.00 | 68.41 | 68.41 | 0.37% | 1,046,926 |
| May 23, 2025 | 66.74 | 68.35 | 66.74 | 68.16 | 68.16 | 1.81% | 1,177,978 |
| May 22, 2025 | 66.79 | 67.24 | 66.49 | 66.95 | 66.95 | 0.22% | 931,540 |
| May 21, 2025 | 66.77 | 67.20 | 66.44 | 66.80 | 66.80 | 0.04% | 1,369,001 |
| May 20, 2025 | 66.90 | 67.41 | 66.59 | 66.77 | 66.77 | -0.54% | 1,168,224 |
| May 19, 2025 | 65.87 | 67.19 | 65.87 | 67.13 | 67.13 | 1.21% | 808,455 |
| May 16, 2025 | 65.64 | 66.39 | 65.64 | 66.33 | 66.33 | 0.85% | 2,099,875 |
| May 15, 2025 | 65.91 | 65.91 | 65.36 | 65.77 | 65.77 | 0.43% | 925,587 |
| May 14, 2025 | 65.00 | 65.59 | 64.94 | 65.49 | 65.49 | 1.05% | 1,025,484 |
| May 13, 2025 | 63.85 | 64.87 | 63.81 | 64.81 | 64.81 | 1.77% | 965,453 |
| May 12, 2025 | 63.87 | 64.30 | 63.53 | 63.68 | 63.68 | 0.32% | 599,121 |
| May 9, 2025 | 64.08 | 64.14 | 63.45 | 63.48 | 63.48 | -0.44% | 453,570 |
| May 8, 2025 | 63.82 | 63.98 | 63.64 | 63.76 | 63.76 | -0.20% | 630,133 |
| May 7, 2025 | 63.74 | 64.23 | 63.60 | 63.89 | 63.89 | 0.35% | 755,566 |
| May 6, 2025 | 63.61 | 64.11 | 63.59 | 63.67 | 63.67 | -0.17% | 388,678 |
| May 5, 2025 | 63.68 | 64.23 | 63.40 | 63.78 | 63.78 | 0.09% | 495,956 |
| May 2, 2025 | 63.70 | 63.89 | 63.51 | 63.72 | 63.72 | 1.03% | 510,259 |
| 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 |