Commerce.com, Inc. (CMRC)
NASDAQ: CMRC · Real-Time Price · USD
2.950
-0.050 (-1.67%)
Feb 5, 2026, 4:00 PM EST - Market closed
Commerce.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,380,414 |
| Feb 3, 2026 | 3.16 | 3.20 | 2.91 | 2.98 | 2.98 | -6.58% | 2,928,848 |
| Feb 2, 2026 | 3.10 | 3.24 | 3.08 | 3.19 | 3.19 | 2.24% | 1,306,893 |
| Jan 30, 2026 | 3.07 | 3.14 | 3.05 | 3.12 | 3.12 | 0.97% | 812,452 |
| Jan 29, 2026 | 3.11 | 3.11 | 2.97 | 3.09 | 3.09 | -0.32% | 1,253,191 |
| Jan 28, 2026 | 3.20 | 3.25 | 3.08 | 3.10 | 3.10 | -2.52% | 735,057 |
| Jan 27, 2026 | 3.27 | 3.27 | 3.11 | 3.18 | 3.18 | -2.75% | 832,833 |
| Jan 26, 2026 | 3.27 | 3.32 | 3.25 | 3.27 | 3.27 | - | 712,486 |
| Jan 23, 2026 | 3.37 | 3.46 | 3.26 | 3.27 | 3.27 | -2.97% | 687,291 |
| Jan 22, 2026 | 3.36 | 3.43 | 3.36 | 3.37 | 3.37 | 0.90% | 804,741 |
| Jan 21, 2026 | 3.42 | 3.44 | 3.31 | 3.34 | 3.34 | -1.47% | 1,095,821 |
| Jan 20, 2026 | 3.44 | 3.56 | 3.36 | 3.39 | 3.39 | -9.12% | 3,068,752 |
| Jan 16, 2026 | 3.92 | 3.95 | 3.72 | 3.73 | 3.73 | -4.60% | 941,462 |
| Jan 15, 2026 | 3.99 | 4.04 | 3.91 | 3.91 | 3.91 | -2.01% | 699,821 |
| Jan 14, 2026 | 4.02 | 4.08 | 3.94 | 3.99 | 3.99 | -1.48% | 558,589 |
| Jan 13, 2026 | 4.12 | 4.12 | 3.95 | 4.05 | 4.05 | -1.94% | 897,988 |
| Jan 12, 2026 | 4.01 | 4.14 | 3.95 | 4.13 | 4.13 | 1.98% | 735,045 |
| Jan 9, 2026 | 4.15 | 4.17 | 4.02 | 4.05 | 4.05 | -2.17% | 826,639 |
| Jan 8, 2026 | 4.23 | 4.30 | 4.10 | 4.14 | 4.14 | -3.04% | 618,391 |
| Jan 7, 2026 | 4.27 | 4.32 | 4.23 | 4.27 | 4.27 | -0.47% | 491,912 |
| Jan 6, 2026 | 4.29 | 4.39 | 4.20 | 4.29 | 4.29 | - | 569,833 |
| Jan 5, 2026 | 4.07 | 4.35 | 4.07 | 4.29 | 4.29 | 5.67% | 763,162 |
| Jan 2, 2026 | 4.14 | 4.17 | 4.04 | 4.06 | 4.06 | -1.46% | 905,171 |
| Dec 31, 2025 | 4.13 | 4.16 | 4.07 | 4.12 | 4.12 | -0.48% | 943,167 |
| Dec 30, 2025 | 4.11 | 4.15 | 4.05 | 4.14 | 4.14 | 0.49% | 969,025 |
| Dec 29, 2025 | 4.18 | 4.25 | 4.10 | 4.12 | 4.12 | -1.67% | 1,010,292 |
| Dec 26, 2025 | 4.27 | 4.29 | 4.19 | 4.19 | 4.19 | -2.56% | 340,564 |
| Dec 24, 2025 | 4.23 | 4.31 | 4.18 | 4.30 | 4.30 | 1.90% | 316,736 |
| Dec 23, 2025 | 4.27 | 4.27 | 4.08 | 4.22 | 4.22 | - | 840,211 |
| Dec 22, 2025 | 4.25 | 4.28 | 4.19 | 4.22 | 4.22 | - | 518,710 |
| Dec 19, 2025 | 4.33 | 4.34 | 4.20 | 4.22 | 4.22 | -2.54% | 852,932 |
| Dec 18, 2025 | 4.30 | 4.45 | 4.29 | 4.33 | 4.33 | 1.88% | 437,292 |
| Dec 17, 2025 | 4.32 | 4.48 | 4.24 | 4.25 | 4.25 | -1.16% | 570,394 |
| Dec 16, 2025 | 4.30 | 4.39 | 4.25 | 4.30 | 4.30 | -0.92% | 650,639 |
| Dec 15, 2025 | 4.35 | 4.39 | 4.30 | 4.34 | 4.34 | 0.46% | 671,742 |
| Dec 12, 2025 | 4.44 | 4.45 | 4.27 | 4.32 | 4.32 | -2.70% | 927,131 |
| Dec 11, 2025 | 4.53 | 4.61 | 4.43 | 4.44 | 4.44 | -2.42% | 591,021 |
| Dec 10, 2025 | 4.54 | 4.60 | 4.44 | 4.55 | 4.55 | 0.22% | 638,808 |
| Dec 9, 2025 | 4.59 | 4.69 | 4.53 | 4.54 | 4.54 | -1.52% | 538,758 |
| Dec 8, 2025 | 4.67 | 4.71 | 4.60 | 4.61 | 4.61 | -0.65% | 534,380 |
| Dec 5, 2025 | 4.66 | 4.79 | 4.61 | 4.64 | 4.64 | -1.28% | 444,996 |
| Dec 4, 2025 | 4.60 | 4.73 | 4.56 | 4.70 | 4.70 | 2.17% | 438,398 |
| Dec 3, 2025 | 4.57 | 4.62 | 4.46 | 4.60 | 4.60 | 0.66% | 774,151 |
| Dec 2, 2025 | 4.57 | 4.65 | 4.52 | 4.57 | 4.57 | 0.44% | 551,292 |
| Dec 1, 2025 | 4.50 | 4.61 | 4.45 | 4.55 | 4.55 | -0.87% | 803,835 |
| Nov 28, 2025 | 4.60 | 4.63 | 4.53 | 4.59 | 4.59 | -0.22% | 279,616 |
| Nov 26, 2025 | 4.54 | 4.61 | 4.46 | 4.60 | 4.60 | 1.55% | 854,513 |
| Nov 25, 2025 | 4.47 | 4.57 | 4.47 | 4.53 | 4.53 | 1.57% | 404,190 |
| Nov 24, 2025 | 4.42 | 4.48 | 4.35 | 4.46 | 4.46 | 1.36% | 795,725 |