Commerce.com, Inc. (CMRC)
NASDAQ: CMRC · Real-Time Price · USD
4.995
+0.045 (0.91%)
Oct 27, 2025, 10:32 AM EDT - Market open

Commerce.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20254.985.024.884.954.950.20%552,611
Oct 23, 20254.844.984.834.944.941.86%624,301
Oct 22, 20254.974.974.824.854.85-2.02%712,114
Oct 21, 20254.855.074.794.954.952.06%1,031,443
Oct 20, 20254.454.904.454.854.859.23%1,262,970
Oct 17, 20254.484.514.424.444.44-1.55%554,364
Oct 16, 20254.704.744.494.514.51-3.84%504,344
Oct 15, 20254.744.754.634.694.690.43%696,984
Oct 14, 20254.524.714.444.674.672.41%638,262
Oct 13, 20254.674.704.534.564.56-1.72%645,845
Oct 10, 20254.894.954.594.644.64-4.33%1,138,015
Oct 9, 20254.774.884.714.854.851.04%477,633
Oct 8, 20254.754.864.754.804.801.91%571,421
Oct 7, 20254.874.934.694.714.71-3.48%900,256
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