Canadian Imperial Bank of Commerce (CM)
NYSE: CM · Real-Time Price · USD
113.52
-0.81 (-0.71%)
At close: Aug 31, 2026, 4:00 PM EDT
113.32
-0.20 (-0.17%)
After-hours: Aug 31, 2026, 7:30 PM EDT
CM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 114.46 | 115.51 | 113.32 | 113.52 | 113.52 | -0.71% | 944,418 |
| Aug 28, 2026 | 115.66 | 116.35 | 113.03 | 114.33 | 114.33 | -0.44% | 1,263,803 |
| Aug 27, 2026 | 118.77 | 118.83 | 112.43 | 114.84 | 114.84 | -2.84% | 1,887,606 |
| Aug 26, 2026 | 118.50 | 118.86 | 117.93 | 118.20 | 118.20 | -0.11% | 1,077,871 |
| Aug 25, 2026 | 116.29 | 118.46 | 115.23 | 118.33 | 118.33 | 2.96% | 802,030 |
| Aug 24, 2026 | 115.42 | 116.03 | 114.18 | 114.93 | 114.93 | -1.34% | 648,726 |
| Aug 21, 2026 | 116.74 | 117.98 | 116.14 | 116.49 | 116.49 | 0.69% | 664,533 |
| Aug 20, 2026 | 117.70 | 118.12 | 115.24 | 115.69 | 115.69 | -1.82% | 1,001,956 |
| Aug 19, 2026 | 122.25 | 122.90 | 117.73 | 117.84 | 117.84 | -3.12% | 1,775,030 |
| Aug 18, 2026 | 123.83 | 123.86 | 120.72 | 121.64 | 121.64 | -1.47% | 580,379 |
| Aug 17, 2026 | 123.74 | 124.86 | 123.36 | 123.45 | 123.45 | -0.23% | 398,555 |
| Aug 14, 2026 | 122.69 | 123.76 | 122.69 | 123.74 | 123.74 | 1.09% | 525,085 |
| Aug 13, 2026 | 121.77 | 122.52 | 121.18 | 122.40 | 122.40 | 1.24% | 564,741 |
| Aug 12, 2026 | 119.84 | 121.22 | 119.39 | 120.90 | 120.90 | 1.63% | 518,799 |
| Aug 11, 2026 | 119.72 | 120.63 | 118.80 | 118.96 | 118.96 | -0.28% | 472,622 |
| Aug 10, 2026 | 118.79 | 120.19 | 118.53 | 119.29 | 119.29 | 0.50% | 508,563 |
| Aug 7, 2026 | 119.49 | 119.50 | 117.56 | 118.70 | 118.70 | 0.22% | 654,950 |
| Aug 6, 2026 | 119.51 | 119.96 | 118.03 | 118.44 | 118.44 | -0.20% | 606,877 |
| Aug 5, 2026 | 117.89 | 119.58 | 117.15 | 118.68 | 118.68 | 0.62% | 705,662 |
| Aug 4, 2026 | 118.86 | 120.20 | 117.81 | 117.95 | 117.95 | -1.11% | 892,933 |
| Aug 3, 2026 | 118.88 | 119.49 | 118.28 | 119.27 | 119.27 | 0.61% | 256,029 |
| Jul 31, 2026 | 117.96 | 119.35 | 117.87 | 118.55 | 118.55 | 0.24% | 456,371 |
| Jul 30, 2026 | 117.83 | 119.16 | 117.47 | 118.27 | 118.27 | 1.76% | 615,326 |
| Jul 29, 2026 | 119.30 | 119.39 | 115.90 | 116.23 | 116.23 | -3.00% | 1,272,060 |
| Jul 28, 2026 | 117.94 | 120.07 | 116.66 | 119.82 | 119.82 | 1.33% | 894,847 |
| Jul 27, 2026 | 119.00 | 119.12 | 117.31 | 118.25 | 118.25 | 0.69% | 703,431 |
| Jul 24, 2026 | 117.13 | 117.85 | 116.27 | 117.44 | 117.44 | 0.78% | 644,114 |
| Jul 23, 2026 | 116.66 | 117.30 | 115.75 | 116.53 | 116.53 | -1.03% | 825,688 |
| Jul 22, 2026 | 117.66 | 118.69 | 116.89 | 117.74 | 117.74 | 0.32% | 810,077 |
| Jul 21, 2026 | 118.23 | 118.23 | 116.99 | 117.37 | 117.37 | -0.37% | 894,239 |
| Jul 20, 2026 | 121.18 | 121.64 | 117.54 | 117.80 | 117.80 | -2.84% | 1,378,857 |
| Jul 17, 2026 | 119.64 | 122.50 | 119.43 | 121.24 | 121.24 | 0.41% | 1,021,317 |
| Jul 16, 2026 | 120.88 | 121.19 | 119.55 | 120.74 | 120.74 | -0.02% | 1,065,830 |
| Jul 15, 2026 | 119.35 | 120.82 | 118.73 | 120.76 | 120.76 | 1.85% | 1,748,646 |
| Jul 14, 2026 | 118.12 | 119.66 | 118.10 | 118.57 | 118.57 | 1.02% | 630,304 |
| Jul 13, 2026 | 118.37 | 118.66 | 116.93 | 117.37 | 117.37 | -0.35% | 857,012 |
| Jul 10, 2026 | 115.37 | 118.08 | 115.37 | 117.78 | 117.78 | 2.11% | 1,074,480 |
| Jul 9, 2026 | 114.74 | 115.95 | 114.42 | 115.35 | 115.35 | 1.21% | 917,831 |
| Jul 8, 2026 | 115.84 | 115.84 | 112.80 | 113.97 | 113.97 | -1.67% | 1,063,196 |
| Jul 7, 2026 | 116.23 | 116.31 | 114.84 | 115.91 | 115.91 | 0.48% | 928,186 |
| Jul 6, 2026 | 114.38 | 115.47 | 114.19 | 115.36 | 115.36 | 1.28% | 945,510 |
| Jul 2, 2026 | 116.51 | 116.71 | 113.22 | 113.90 | 113.90 | -1.87% | 1,336,584 |
| Jul 1, 2026 | 114.79 | 116.81 | 114.04 | 116.07 | 116.07 | 0.93% | 670,242 |
| Jun 30, 2026 | 113.85 | 115.11 | 113.38 | 115.00 | 115.00 | 1.26% | 892,235 |
| Jun 29, 2026 | 113.27 | 113.86 | 112.46 | 113.57 | 113.57 | 0.50% | 1,841,406 |
| Jun 26, 2026 | 114.41 | 114.75 | 113.08 | 113.76 | 113.01 | -0.53% | 7,258,674 |
| Jun 25, 2026 | 114.59 | 114.83 | 113.98 | 114.37 | 113.61 | 0.50% | 1,772,016 |
| Jun 24, 2026 | 114.99 | 114.99 | 113.19 | 113.80 | 113.05 | -0.91% | 2,231,656 |
| Jun 23, 2026 | 111.85 | 114.98 | 111.85 | 114.84 | 114.08 | 0.74% | 1,780,668 |
| Jun 22, 2026 | 112.55 | 114.24 | 112.55 | 114.00 | 113.24 | 2.07% | 1,486,436 |