Commerce.com, Inc. (CMRC)
NASDAQ: CMRC · Real-Time Price · USD
4.880
+0.010 (0.21%)
Oct 6, 2025, 4:00 PM EDT - Market closed

Commerce.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20254.864.984.844.884.880.21%687,023
Oct 3, 20254.824.944.824.874.871.04%659,790
Oct 2, 20254.924.974.804.824.82-1.63%580,558
Oct 1, 20254.935.054.834.904.90-1.80%913,281
Sep 30, 20255.095.094.884.994.99-1.77%638,143
Sep 29, 20255.115.194.995.085.08-0.20%707,608
Sep 26, 20254.925.184.925.095.093.46%740,068
Sep 25, 20255.005.014.894.924.92-1.99%630,340
Sep 24, 20255.045.144.985.025.02-0.20%482,953
Sep 23, 20255.215.215.005.035.03-3.08%730,792
Sep 22, 20255.035.234.945.195.193.18%581,163
Sep 19, 20255.305.315.015.035.03-4.91%993,912
Sep 18, 20255.035.294.965.295.296.65%1,000,655
Sep 17, 20254.865.124.854.964.961.43%1,247,865
Sep 16, 20254.675.034.614.894.893.82%1,204,019
Sep 15, 20254.634.784.634.714.712.84%513,968
Sep 12, 20254.624.704.544.584.58-1.72%643,904
Sep 11, 20254.514.674.414.664.663.10%1,186,338
Sep 10, 20254.594.674.484.524.52-2.38%1,098,519
Sep 9, 20254.664.744.584.634.63-0.64%855,385
Sep 8, 20254.494.774.404.664.664.25%1,360,681
Sep 5, 20254.544.604.414.474.470.45%571,528
Sep 4, 20254.464.504.364.454.45-663,963
Sep 3, 20254.614.614.444.454.45-1.11%554,949
Sep 2, 20254.564.624.424.504.50-3.23%1,078,108
Aug 29, 20254.654.724.624.654.65-0.21%348,818
Aug 28, 20254.754.774.624.664.66-1.27%875,116
Aug 27, 20254.554.774.544.724.722.83%771,806
Aug 26, 20254.754.814.574.594.59-4.18%1,060,791
Aug 25, 20254.794.904.764.794.79-1.24%477,487
Aug 22, 20254.594.874.574.854.856.83%689,002
Aug 21, 20254.434.574.364.544.541.34%887,559
Aug 20, 20254.664.684.434.484.48-3.03%768,378
Aug 19, 20254.834.914.604.624.62-4.15%690,410
Aug 18, 20254.654.984.604.824.823.66%1,253,573
Aug 15, 20254.554.684.504.654.652.42%704,592
Aug 14, 20254.594.624.384.544.54-2.99%1,309,054
Aug 13, 20254.304.694.304.684.688.58%854,612
Aug 12, 20254.174.374.174.314.313.61%1,179,044
Aug 11, 20254.364.414.144.164.16-4.59%1,027,086
Aug 8, 20254.524.584.354.364.36-3.54%915,380
Aug 7, 20254.534.614.444.524.52-967,505
Aug 6, 20254.514.614.424.524.522.49%1,121,287
Aug 5, 20254.764.824.394.414.41-7.74%872,574
Jul 31, 20255.185.254.764.784.78-1,638,457
Jul 30, 20254.954.994.764.784.78-3.04%1,496,012
Jul 29, 20255.185.184.914.934.93-3.90%740,729
Jul 28, 20255.205.265.105.135.13-0.77%1,001,381
Jul 25, 20255.105.275.065.175.172.58%896,967
Jul 24, 20255.265.305.045.045.04-4.18%1,061,049