Commerce.com, Inc. (CMRC)
NASDAQ: CMRC · Real-Time Price · USD
4.850
+0.310 (6.83%)
At close: Aug 22, 2025, 4:00 PM
4.920
+0.070 (1.44%)
After-hours: Aug 22, 2025, 7:09 PM EDT
Commerce.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.59 | 4.87 | 4.57 | 4.85 | 4.85 | 6.83% | 689,002 |
| Aug 21, 2025 | 4.43 | 4.57 | 4.36 | 4.54 | 4.54 | 1.34% | 887,559 |
| Aug 20, 2025 | 4.66 | 4.68 | 4.43 | 4.48 | 4.48 | -3.03% | 768,378 |
| Aug 19, 2025 | 4.83 | 4.91 | 4.60 | 4.62 | 4.62 | -4.15% | 690,410 |
| Aug 18, 2025 | 4.65 | 4.98 | 4.60 | 4.82 | 4.82 | 3.66% | 1,253,573 |
| Aug 15, 2025 | 4.55 | 4.68 | 4.50 | 4.65 | 4.65 | 2.42% | 704,592 |
| Aug 14, 2025 | 4.59 | 4.62 | 4.38 | 4.54 | 4.54 | -2.99% | 1,309,054 |
| Aug 13, 2025 | 4.30 | 4.69 | 4.30 | 4.68 | 4.68 | 8.58% | 854,612 |
| Aug 12, 2025 | 4.17 | 4.37 | 4.17 | 4.31 | 4.31 | 3.61% | 1,179,044 |
| Aug 11, 2025 | 4.36 | 4.41 | 4.14 | 4.16 | 4.16 | -4.59% | 1,027,086 |
| Aug 8, 2025 | 4.52 | 4.58 | 4.35 | 4.36 | 4.36 | -3.54% | 915,380 |
| Aug 7, 2025 | 4.53 | 4.61 | 4.44 | 4.52 | 4.52 | - | 967,505 |
| Aug 6, 2025 | 4.51 | 4.61 | 4.42 | 4.52 | 4.52 | 2.49% | 1,121,287 |
| Aug 5, 2025 | 4.76 | 4.82 | 4.39 | 4.41 | 4.41 | -7.74% | 872,574 |
| Jul 31, 2025 | 5.18 | 5.25 | 4.76 | 4.78 | 4.78 | - | 1,638,457 |
| Jul 30, 2025 | 4.95 | 4.99 | 4.76 | 4.78 | 4.78 | -3.04% | 1,496,012 |
| Jul 29, 2025 | 5.18 | 5.18 | 4.91 | 4.93 | 4.93 | -3.90% | 740,729 |
| Jul 28, 2025 | 5.20 | 5.26 | 5.10 | 5.13 | 5.13 | -0.77% | 1,001,381 |
| Jul 25, 2025 | 5.10 | 5.27 | 5.06 | 5.17 | 5.17 | 2.58% | 896,967 |
| Jul 24, 2025 | 5.26 | 5.30 | 5.04 | 5.04 | 5.04 | -4.18% | 1,061,049 |
| Jul 23, 2025 | 5.15 | 5.30 | 5.10 | 5.26 | 5.26 | 2.53% | 1,466,254 |
| Jul 22, 2025 | 4.99 | 5.18 | 4.96 | 5.13 | 5.13 | 3.01% | 1,208,269 |
| Jul 21, 2025 | 4.96 | 5.03 | 4.94 | 4.98 | 4.98 | 0.61% | 547,914 |
| Jul 18, 2025 | 5.03 | 5.03 | 4.92 | 4.95 | 4.95 | -0.80% | 403,950 |
| Jul 17, 2025 | 4.89 | 5.03 | 4.89 | 4.99 | 4.99 | 2.25% | 599,680 |
| Jul 16, 2025 | 4.83 | 4.91 | 4.76 | 4.88 | 4.88 | 1.24% | 527,167 |
| Jul 15, 2025 | 4.91 | 4.93 | 4.82 | 4.82 | 4.82 | -1.23% | 599,146 |
| Jul 14, 2025 | 4.89 | 4.96 | 4.87 | 4.88 | 4.88 | -0.41% | 506,202 |
| Jul 11, 2025 | 5.04 | 5.08 | 4.87 | 4.90 | 4.90 | -3.54% | 651,390 |
| Jul 10, 2025 | 5.19 | 5.19 | 5.07 | 5.08 | 5.08 | -2.31% | 373,840 |
| Jul 9, 2025 | 5.21 | 5.22 | 5.07 | 5.20 | 5.20 | 0.58% | 346,134 |
| Jul 8, 2025 | 5.10 | 5.24 | 5.08 | 5.17 | 5.17 | 1.57% | 551,545 |
| Jul 7, 2025 | 5.10 | 5.22 | 5.01 | 5.09 | 5.09 | -0.78% | 636,439 |
| Jul 3, 2025 | 5.09 | 5.20 | 5.07 | 5.13 | 5.13 | 1.58% | 422,644 |
| Jul 2, 2025 | 5.07 | 5.13 | 4.93 | 5.05 | 5.05 | -0.59% | 576,454 |
| Jul 1, 2025 | 4.97 | 5.24 | 4.92 | 5.08 | 5.08 | 1.60% | 763,132 |
| Jun 30, 2025 | 5.00 | 5.10 | 4.95 | 5.00 | 5.00 | 0.40% | 505,060 |
| Jun 27, 2025 | 4.93 | 4.99 | 4.84 | 4.98 | 4.98 | 1.43% | 1,313,092 |
| Jun 26, 2025 | 4.87 | 4.91 | 4.80 | 4.91 | 4.91 | 1.66% | 528,183 |
| Jun 25, 2025 | 5.03 | 5.06 | 4.80 | 4.83 | 4.83 | -3.98% | 708,768 |
| Jun 24, 2025 | 4.86 | 5.16 | 4.86 | 5.03 | 5.03 | 4.14% | 861,870 |
| Jun 23, 2025 | 4.82 | 4.90 | 4.73 | 4.83 | 4.83 | - | 1,030,045 |
| Jun 20, 2025 | 4.91 | 5.00 | 4.82 | 4.83 | 4.83 | -1.63% | 848,845 |
| Jun 18, 2025 | 5.02 | 5.04 | 4.90 | 4.91 | 4.91 | -1.80% | 610,361 |
| Jun 17, 2025 | 4.88 | 5.08 | 4.87 | 5.00 | 5.00 | 1.63% | 676,042 |
| Jun 16, 2025 | 4.80 | 5.00 | 4.78 | 4.92 | 4.92 | 3.14% | 770,355 |
| Jun 13, 2025 | 4.90 | 4.94 | 4.74 | 4.77 | 4.77 | -4.22% | 1,137,807 |
| Jun 12, 2025 | 5.23 | 5.33 | 4.97 | 4.98 | 4.98 | -5.50% | 638,107 |
| Jun 11, 2025 | 5.44 | 5.46 | 5.26 | 5.27 | 5.27 | -2.59% | 740,385 |
| Jun 10, 2025 | 5.37 | 5.46 | 5.30 | 5.41 | 5.41 | 0.93% | 504,935 |