Commerce.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	2.69	2.76	2.68	2.73	2.73	-	380,967
Apr 6, 2026	2.70	2.80	2.69	2.73	2.73	0.37%	352,170
Apr 2, 2026	2.65	2.76	2.60	2.72	2.72	0.74%	657,374
Apr 1, 2026	2.69	2.73	2.57	2.70	2.70	1.12%	631,679
Mar 31, 2026	2.61	2.70	2.58	2.67	2.67	3.89%	516,091
Mar 30, 2026	2.50	2.59	2.50	2.57	2.57	4.05%	535,898
Mar 27, 2026	2.58	2.58	2.45	2.47	2.47	-5.36%	487,682
Mar 26, 2026	2.55	2.67	2.55	2.61	2.61	1.16%	467,243
Mar 25, 2026	2.62	2.66	2.51	2.58	2.58	0.39%	492,411
Mar 24, 2026	2.67	2.67	2.54	2.57	2.57	-4.46%	563,000
Mar 23, 2026	2.72	2.75	2.64	2.69	2.69	0.75%	554,905
Mar 20, 2026	2.70	2.73	2.63	2.67	2.67	-1.11%	806,069
Mar 19, 2026	2.67	2.83	2.65	2.70	2.70	-	704,503
Mar 18, 2026	2.71	2.77	2.68	2.70	2.70	-1.46%	527,510
Mar 17, 2026	2.74	2.87	2.70	2.74	2.74	0.37%	589,706
Mar 16, 2026	2.71	2.77	2.69	2.73	2.73	-0.36%	401,928
Mar 13, 2026	2.80	2.86	2.70	2.74	2.74	-1.79%	592,665
Mar 12, 2026	2.85	2.96	2.77	2.79	2.79	-2.45%	1,059,316
Mar 11, 2026	2.90	2.99	2.80	2.86	2.86	-2.72%	413,877
Mar 10, 2026	2.96	2.98	2.87	2.94	2.94	-1.01%	651,276
Mar 9, 2026	2.95	3.00	2.83	2.97	2.97	-1.33%	876,551
Mar 6, 2026	3.01	3.03	2.92	3.01	3.01	-1.63%	707,718
Mar 5, 2026	2.96	3.13	2.96	3.06	3.06	1.66%	966,940
Mar 4, 2026	2.95	3.06	2.93	3.01	3.01	1.69%	809,551
Mar 3, 2026	2.71	3.06	2.71	2.96	2.96	4.96%	1,251,566
Mar 2, 2026	2.68	2.91	2.68	2.82	2.82	1.44%	1,228,707
Feb 27, 2026	2.82	2.82	2.72	2.78	2.78	-2.80%	801,014
Feb 26, 2026	2.78	2.94	2.78	2.86	2.86	2.88%	993,002
Feb 25, 2026	2.80	2.83	2.71	2.78	2.78	-0.71%	853,668
Feb 24, 2026	2.71	2.83	2.71	2.80	2.80	2.94%	951,188
Feb 23, 2026	2.96	2.96	2.71	2.72	2.72	-9.93%	1,064,184
Feb 20, 2026	3.38	3.45	3.01	3.02	3.02	2.72%	2,000,168
Feb 19, 2026	2.93	3.04	2.90	2.94	2.94	-1.67%	1,473,976
Feb 18, 2026	2.89	3.00	2.77	2.99	2.99	2.75%	1,639,703
Feb 17, 2026	2.77	3.00	2.72	2.91	2.91	5.05%	1,939,540
Feb 13, 2026	2.50	2.89	2.48	2.77	2.77	12.60%	2,648,732
Feb 12, 2026	2.64	2.69	2.41	2.46	2.46	-10.22%	3,066,919
Feb 11, 2026	3.06	3.06	2.73	2.74	2.74	-9.57%	1,860,122
Feb 10, 2026	2.96	3.07	2.93	3.03	3.03	2.71%	732,339
Feb 9, 2026	2.94	3.01	2.87	2.95	2.95	-0.67%	1,001,064
Feb 6, 2026	2.96	3.01	2.78	2.97	2.97	0.68%	1,600,991
Feb 5, 2026	2.95	3.01	2.90	2.95	2.95	-1.67%	1,452,741
Feb 4, 2026	3.01	3.09	2.89	3.00	3.00	0.67%	2,383,288
Feb 3, 2026	3.16	3.20	2.91	2.98	2.98	-6.58%	2,928,856
Feb 2, 2026	3.10	3.24	3.08	3.19	3.19	2.24%	1,307,531
Jan 30, 2026	3.07	3.14	3.05	3.12	3.12	0.97%	813,713
Jan 29, 2026	3.11	3.11	2.97	3.09	3.09	-0.32%	1,253,991
Jan 28, 2026	3.20	3.25	3.08	3.10	3.10	-2.52%	735,450
Jan 27, 2026	3.27	3.27	3.11	3.18	3.18	-2.75%	840,593
Jan 26, 2026	3.27	3.32	3.25	3.27	3.27	-	712,489