Canadian Imperial Bank of Commerce (CM)
NYSE: CM · Real-Time Price · USD
112.07
+0.77 (0.69%)
At close: May 18, 2026, 4:00 PM EDT
111.11
-0.96 (-0.86%)
Pre-market: May 19, 2026, 5:43 AM EDT
CM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 111.74 | 112.34 | 111.38 | 112.07 | 112.07 | 0.69% | 349,460 |
| May 15, 2026 | 110.99 | 111.68 | 110.62 | 111.30 | 111.30 | -0.62% | 834,465 |
| May 14, 2026 | 110.50 | 112.03 | 110.44 | 111.99 | 111.99 | 1.74% | 563,686 |
| May 13, 2026 | 111.41 | 112.21 | 109.70 | 110.07 | 110.07 | -1.29% | 673,646 |
| May 12, 2026 | 110.32 | 111.62 | 110.21 | 111.51 | 111.51 | 0.52% | 1,210,050 |
| May 11, 2026 | 109.75 | 110.95 | 109.52 | 110.93 | 110.93 | 0.84% | 710,225 |
| May 8, 2026 | 111.16 | 111.49 | 109.44 | 110.01 | 110.01 | -0.45% | 919,203 |
| May 7, 2026 | 112.38 | 112.79 | 110.02 | 110.51 | 110.51 | -1.52% | 861,349 |
| May 6, 2026 | 111.40 | 113.21 | 111.40 | 112.22 | 112.22 | 1.92% | 1,106,664 |
| May 5, 2026 | 110.26 | 111.07 | 110.01 | 110.11 | 110.11 | 0.15% | 853,324 |
| May 4, 2026 | 111.55 | 111.79 | 109.87 | 109.94 | 109.94 | -1.97% | 1,439,640 |
| May 1, 2026 | 110.39 | 113.28 | 110.34 | 112.15 | 112.15 | 0.64% | 1,315,580 |
| Apr 30, 2026 | 108.25 | 111.93 | 108.25 | 111.44 | 111.44 | 3.45% | 1,453,332 |
| Apr 29, 2026 | 109.25 | 109.68 | 107.35 | 107.72 | 107.72 | -1.69% | 1,219,222 |
| Apr 28, 2026 | 110.43 | 110.64 | 109.29 | 109.57 | 109.57 | -0.72% | 1,865,635 |
| Apr 27, 2026 | 109.64 | 110.91 | 109.56 | 110.36 | 110.36 | 0.77% | 1,980,769 |
| Apr 24, 2026 | 108.43 | 109.83 | 108.09 | 109.52 | 109.52 | 0.89% | 843,961 |
| Apr 23, 2026 | 108.04 | 109.09 | 107.19 | 108.55 | 108.55 | -0.05% | 1,829,571 |
| Apr 22, 2026 | 109.15 | 109.59 | 108.51 | 108.60 | 108.60 | 0.06% | 1,027,693 |
| Apr 21, 2026 | 110.07 | 110.65 | 108.49 | 108.54 | 108.54 | -1.32% | 1,831,781 |
| Apr 20, 2026 | 109.17 | 110.39 | 109.17 | 109.99 | 109.99 | 0.67% | 3,349,174 |
| Apr 17, 2026 | 108.24 | 110.27 | 108.11 | 109.26 | 109.26 | 1.65% | 2,458,522 |
| Apr 16, 2026 | 107.20 | 107.70 | 106.90 | 107.49 | 107.49 | 0.19% | 1,054,951 |
| Apr 15, 2026 | 106.24 | 107.52 | 106.24 | 107.29 | 107.29 | 1.08% | 787,370 |
| Apr 14, 2026 | 104.76 | 106.19 | 104.75 | 106.14 | 106.14 | 1.31% | 1,049,112 |
| Apr 13, 2026 | 102.89 | 104.77 | 102.32 | 104.77 | 104.77 | 1.56% | 899,288 |
| Apr 10, 2026 | 103.12 | 103.80 | 102.68 | 103.16 | 103.16 | 0.66% | 683,280 |
| Apr 9, 2026 | 100.36 | 102.65 | 100.36 | 102.48 | 102.48 | 1.50% | 985,232 |
| Apr 8, 2026 | 101.12 | 101.42 | 100.07 | 100.97 | 100.97 | 2.77% | 1,058,695 |
| Apr 7, 2026 | 96.59 | 98.30 | 96.59 | 98.25 | 98.25 | 1.11% | 1,925,261 |
| Apr 6, 2026 | 96.23 | 97.19 | 96.02 | 97.17 | 97.17 | 0.97% | 1,905,724 |
| Apr 2, 2026 | 94.30 | 96.43 | 94.30 | 96.24 | 96.24 | 0.01% | 984,275 |
| Apr 1, 2026 | 95.76 | 96.72 | 95.52 | 96.23 | 96.23 | 1.56% | 2,837,188 |
| Mar 31, 2026 | 93.11 | 94.81 | 92.30 | 94.75 | 94.75 | 3.21% | 2,449,482 |
| Mar 30, 2026 | 92.89 | 93.54 | 91.26 | 91.80 | 91.80 | -1.03% | 1,643,047 |
| Mar 27, 2026 | 93.23 | 93.23 | 92.34 | 92.76 | 92.76 | -1.65% | 2,154,613 |
| Mar 26, 2026 | 96.50 | 97.31 | 94.26 | 94.32 | 93.55 | -3.15% | 6,493,853 |
| Mar 25, 2026 | 98.06 | 98.06 | 97.02 | 97.39 | 96.59 | 0.76% | 1,089,585 |
| Mar 24, 2026 | 95.75 | 97.35 | 95.01 | 96.66 | 95.87 | 0.02% | 1,313,445 |
| Mar 23, 2026 | 95.98 | 97.26 | 95.62 | 96.64 | 95.85 | 2.50% | 1,693,120 |
| Mar 20, 2026 | 95.32 | 95.87 | 93.78 | 94.28 | 93.51 | -1.31% | 1,507,745 |
| Mar 19, 2026 | 95.45 | 96.10 | 94.87 | 95.53 | 94.75 | -0.95% | 1,321,928 |
| Mar 18, 2026 | 97.70 | 98.25 | 96.35 | 96.45 | 95.66 | -1.31% | 1,376,276 |
| Mar 17, 2026 | 98.34 | 98.55 | 97.61 | 97.73 | 96.93 | 0.21% | 1,083,780 |
| Mar 16, 2026 | 96.25 | 97.64 | 95.83 | 97.53 | 96.73 | 2.35% | 1,257,820 |
| Mar 13, 2026 | 96.95 | 97.69 | 95.14 | 95.29 | 94.51 | -1.65% | 1,086,343 |
| Mar 12, 2026 | 98.19 | 98.68 | 96.55 | 96.89 | 96.10 | -2.20% | 1,247,970 |
| Mar 11, 2026 | 99.19 | 99.98 | 98.63 | 99.07 | 98.26 | -0.31% | 1,196,354 |
| Mar 10, 2026 | 98.59 | 100.21 | 98.10 | 99.38 | 98.57 | 1.53% | 1,533,238 |
| Mar 9, 2026 | 98.01 | 98.31 | 96.69 | 97.88 | 97.08 | -1.63% | 1,833,258 |