Canadian Imperial Bank of Commerce (CM)
NYSE: CM · Real-Time Price · USD
100.77
+2.64 (2.69%)
At close: Feb 25, 2026, 4:00 PM EST
100.77
0.00 (0.00%)
After-hours: Feb 25, 2026, 4:19 PM EST
CM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 98.33 | 100.97 | 98.08 | 100.84 | - | 2.76% | 696,760 |
| Feb 24, 2026 | 98.54 | 98.85 | 97.74 | 98.13 | 98.13 | -1.03% | 726,092 |
| Feb 23, 2026 | 99.62 | 100.39 | 98.19 | 99.15 | 99.15 | -0.40% | 2,452,701 |
| Feb 20, 2026 | 98.40 | 99.62 | 98.07 | 99.55 | 99.55 | 1.47% | 744,127 |
| Feb 19, 2026 | 97.25 | 98.33 | 96.90 | 98.11 | 98.11 | 1.52% | 756,336 |
| Feb 18, 2026 | 97.20 | 97.38 | 96.59 | 96.64 | 96.64 | 0.10% | 461,257 |
| Feb 17, 2026 | 95.40 | 96.84 | 95.39 | 96.54 | 96.54 | 0.75% | 394,666 |
| Feb 13, 2026 | 95.25 | 96.15 | 94.41 | 95.82 | 95.82 | 0.55% | 910,325 |
| Feb 12, 2026 | 97.49 | 97.49 | 94.84 | 95.30 | 95.30 | -1.66% | 1,563,705 |
| Feb 11, 2026 | 98.35 | 98.50 | 96.64 | 96.91 | 96.91 | -1.14% | 843,500 |
| Feb 10, 2026 | 98.00 | 98.44 | 97.61 | 98.03 | 98.03 | -0.01% | 670,539 |
| Feb 9, 2026 | 97.33 | 98.27 | 97.14 | 98.04 | 98.04 | 1.41% | 618,041 |
| Feb 6, 2026 | 95.83 | 96.96 | 95.04 | 96.68 | 96.68 | 2.27% | 669,885 |
| Feb 5, 2026 | 92.82 | 94.91 | 92.82 | 94.53 | 94.53 | -0.45% | 786,684 |
| Feb 4, 2026 | 95.21 | 95.82 | 94.43 | 94.96 | 94.96 | 0.02% | 543,580 |
| Feb 3, 2026 | 95.00 | 95.47 | 94.23 | 94.94 | 94.94 | 0.20% | 778,201 |
| Feb 2, 2026 | 92.19 | 94.90 | 92.10 | 94.75 | 94.75 | 2.55% | 983,312 |
| Jan 30, 2026 | 94.47 | 94.94 | 91.68 | 92.39 | 92.39 | -2.84% | 946,023 |
| Jan 29, 2026 | 93.78 | 95.20 | 93.40 | 95.09 | 95.09 | 2.10% | 697,367 |
| Jan 28, 2026 | 93.30 | 93.89 | 92.34 | 93.13 | 93.13 | -0.31% | 1,364,885 |
| Jan 27, 2026 | 92.22 | 93.50 | 92.18 | 93.42 | 93.42 | 2.06% | 927,532 |
| Jan 26, 2026 | 92.23 | 93.07 | 91.43 | 91.53 | 91.53 | -1.24% | 590,008 |
| Jan 23, 2026 | 92.32 | 92.77 | 91.62 | 92.68 | 92.68 | 0.32% | 727,234 |
| Jan 22, 2026 | 91.82 | 93.08 | 91.82 | 92.38 | 92.38 | 0.94% | 804,427 |
| Jan 21, 2026 | 91.08 | 92.29 | 90.26 | 91.52 | 91.52 | 1.24% | 892,605 |
| Jan 20, 2026 | 91.74 | 92.36 | 90.22 | 90.40 | 90.40 | -2.11% | 1,301,563 |
| Jan 16, 2026 | 92.14 | 92.80 | 91.91 | 92.35 | 92.35 | 0.34% | 1,709,654 |
| Jan 15, 2026 | 91.25 | 92.29 | 91.25 | 92.04 | 92.04 | 0.63% | 535,030 |
| Jan 14, 2026 | 91.72 | 91.89 | 91.08 | 91.46 | 91.46 | -0.20% | 686,922 |
| Jan 13, 2026 | 91.32 | 91.89 | 91.10 | 91.64 | 91.64 | 0.23% | 658,986 |
| Jan 12, 2026 | 90.53 | 91.59 | 90.29 | 91.43 | 91.43 | 0.75% | 1,507,154 |
| Jan 9, 2026 | 91.67 | 91.77 | 90.71 | 90.75 | 90.75 | -1.03% | 562,874 |
| Jan 8, 2026 | 91.10 | 92.14 | 91.00 | 91.69 | 91.69 | 0.26% | 561,019 |
| Jan 7, 2026 | 90.94 | 92.08 | 90.94 | 91.45 | 91.45 | 0.48% | 857,913 |
| Jan 6, 2026 | 93.00 | 93.43 | 90.68 | 91.01 | 91.01 | -1.92% | 1,719,242 |
| Jan 5, 2026 | 91.54 | 92.89 | 91.41 | 92.79 | 92.79 | 0.99% | 1,843,071 |
| Jan 2, 2026 | 90.94 | 91.90 | 90.58 | 91.88 | 91.88 | 1.40% | 872,424 |
| Dec 31, 2025 | 91.29 | 91.54 | 90.60 | 90.61 | 90.61 | -0.94% | 779,813 |
| Dec 30, 2025 | 91.67 | 92.10 | 91.33 | 91.47 | 91.47 | -0.25% | 750,440 |
| Dec 29, 2025 | 92.18 | 92.20 | 91.54 | 91.70 | 91.70 | -1.36% | 1,322,807 |
| Dec 26, 2025 | 92.92 | 93.03 | 92.50 | 92.96 | 92.18 | 0.44% | 5,237,524 |
| Dec 24, 2025 | 92.97 | 93.11 | 92.26 | 92.55 | 91.77 | 0.16% | 837,672 |
| Dec 23, 2025 | 92.50 | 93.15 | 92.38 | 92.40 | 91.62 | 0.06% | 1,035,655 |
| Dec 22, 2025 | 93.09 | 93.30 | 92.22 | 92.34 | 91.56 | -0.58% | 1,302,309 |
| Dec 19, 2025 | 92.80 | 93.47 | 92.64 | 92.88 | 92.10 | 0.60% | 1,259,369 |
| Dec 18, 2025 | 92.14 | 92.90 | 91.98 | 92.33 | 91.55 | 0.81% | 790,223 |
| Dec 17, 2025 | 93.28 | 93.35 | 91.41 | 91.59 | 90.82 | -1.63% | 1,091,835 |
| Dec 16, 2025 | 94.16 | 94.16 | 93.07 | 93.11 | 92.33 | -0.12% | 619,278 |
| Dec 15, 2025 | 93.16 | 93.59 | 92.82 | 93.22 | 92.44 | 0.39% | 789,505 |
| Dec 12, 2025 | 92.89 | 93.11 | 92.17 | 92.86 | 92.08 | 0.22% | 603,446 |