Canadian Imperial Bank of Commerce (CM)
NYSE: CM · Real-Time Price · USD
73.97
+0.21 (0.28%)
At close: Jul 25, 2025, 4:00 PM
73.97
0.00 (0.00%)
After-hours: Jul 25, 2025, 6:30 PM EDT
CM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 73.73 | 74.00 | 73.28 | 73.97 | 73.97 | 0.28% | 784,428 |
| 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 |
| Jul 17, 2025 | 72.06 | 73.17 | 71.72 | 73.02 | 73.02 | 0.59% | 800,237 |
| Jul 16, 2025 | 72.17 | 72.63 | 71.83 | 72.59 | 72.59 | 0.76% | 783,563 |
| Jul 15, 2025 | 71.99 | 72.43 | 71.83 | 72.04 | 72.04 | -0.37% | 657,975 |
| Jul 14, 2025 | 72.79 | 73.10 | 72.17 | 72.31 | 72.31 | -1.04% | 888,189 |
| Jul 11, 2025 | 72.96 | 73.26 | 72.68 | 73.07 | 73.07 | -0.50% | 1,165,448 |
| Jul 10, 2025 | 73.36 | 73.52 | 72.70 | 73.44 | 73.44 | 0.96% | 1,437,764 |
| Jul 9, 2025 | 71.72 | 72.76 | 71.72 | 72.74 | 72.74 | 1.49% | 1,139,247 |
| Jul 8, 2025 | 72.33 | 72.33 | 71.10 | 71.67 | 71.67 | -0.60% | 1,121,092 |
| Jul 7, 2025 | 71.90 | 72.65 | 71.84 | 72.10 | 72.10 | -0.07% | 1,192,999 |
| Jul 3, 2025 | 71.84 | 72.17 | 71.64 | 72.15 | 72.15 | 0.61% | 694,837 |
| Jul 2, 2025 | 71.00 | 71.71 | 70.78 | 71.71 | 71.71 | 0.84% | 1,502,138 |
| Jul 1, 2025 | 70.68 | 71.25 | 70.68 | 71.11 | 71.11 | 0.40% | 1,231,469 |
| Jun 30, 2025 | 69.89 | 70.94 | 69.64 | 70.83 | 70.83 | 1.65% | 1,887,713 |
| Jun 27, 2025 | 69.59 | 70.44 | 69.43 | 69.68 | 69.68 | -1.25% | 1,602,661 |
| Jun 26, 2025 | 70.44 | 70.96 | 70.21 | 70.56 | 69.85 | 0.53% | 3,222,942 |
| Jun 25, 2025 | 70.13 | 70.41 | 69.94 | 70.19 | 69.48 | -0.09% | 7,084,551 |
| Jun 24, 2025 | 70.00 | 70.86 | 70.00 | 70.25 | 69.54 | 0.85% | 1,242,641 |
| Jun 23, 2025 | 68.58 | 69.79 | 68.53 | 69.66 | 68.96 | 1.12% | 1,348,768 |
| Jun 20, 2025 | 69.22 | 69.42 | 68.56 | 68.89 | 68.19 | 0.63% | 1,339,634 |
| Jun 18, 2025 | 68.52 | 68.91 | 68.41 | 68.46 | 67.77 | -0.20% | 958,708 |
| Jun 17, 2025 | 68.41 | 69.23 | 68.32 | 68.60 | 67.91 | -0.16% | 869,134 |
| Jun 16, 2025 | 68.50 | 69.15 | 68.45 | 68.71 | 68.02 | 0.85% | 1,053,452 |
| Jun 13, 2025 | 67.86 | 68.39 | 67.46 | 68.13 | 67.44 | -0.26% | 978,791 |
| Jun 12, 2025 | 68.42 | 68.44 | 68.05 | 68.31 | 67.62 | 0.52% | 531,394 |
| Jun 11, 2025 | 68.51 | 68.61 | 67.83 | 67.96 | 67.27 | -0.79% | 1,069,783 |
| Jun 10, 2025 | 68.77 | 68.91 | 68.35 | 68.50 | 67.81 | -0.31% | 765,285 |
| Jun 9, 2025 | 68.72 | 68.97 | 68.56 | 68.71 | 68.02 | -0.17% | 610,100 |
| Jun 6, 2025 | 68.52 | 69.10 | 68.52 | 68.83 | 68.14 | 0.17% | 718,288 |
| Jun 5, 2025 | 68.16 | 68.75 | 67.85 | 68.71 | 68.02 | 1.25% | 820,606 |
| Jun 4, 2025 | 68.00 | 68.12 | 67.38 | 67.86 | 67.17 | 0.25% | 984,789 |
| Jun 3, 2025 | 67.51 | 68.06 | 67.30 | 67.69 | 67.01 | -0.09% | 931,382 |
| Jun 2, 2025 | 67.83 | 68.14 | 67.43 | 67.75 | 67.07 | -0.28% | 1,354,212 |
| May 30, 2025 | 67.57 | 68.07 | 67.28 | 67.94 | 67.25 | 0.12% | 898,099 |
| May 29, 2025 | 69.50 | 69.88 | 67.43 | 67.86 | 67.17 | -0.07% | 1,418,925 |
| May 28, 2025 | 68.40 | 68.64 | 67.90 | 67.91 | 67.22 | -0.73% | 1,557,967 |
| May 27, 2025 | 68.00 | 68.85 | 68.00 | 68.41 | 67.72 | 0.37% | 1,046,926 |
| May 23, 2025 | 66.74 | 68.35 | 66.74 | 68.16 | 67.47 | 1.81% | 1,177,978 |
| May 22, 2025 | 66.79 | 67.24 | 66.49 | 66.95 | 66.27 | 0.22% | 931,540 |
| May 21, 2025 | 66.77 | 67.20 | 66.44 | 66.80 | 66.13 | 0.04% | 1,369,001 |
| May 20, 2025 | 66.90 | 67.41 | 66.59 | 66.77 | 66.10 | -0.54% | 1,168,224 |
| May 19, 2025 | 65.87 | 67.19 | 65.87 | 67.13 | 66.45 | 1.21% | 808,455 |
| May 16, 2025 | 65.64 | 66.39 | 65.64 | 66.33 | 65.66 | 0.85% | 2,099,875 |
| May 15, 2025 | 65.91 | 65.91 | 65.36 | 65.77 | 65.11 | 0.43% | 925,587 |
| May 14, 2025 | 65.00 | 65.59 | 64.94 | 65.49 | 64.83 | 1.05% | 1,025,484 |