Commerce.com, Inc. (CMRC)
NASDAQ: CMRC · Real-Time Price · USD
4.190
-0.110 (-2.56%)
At close: Dec 26, 2025, 4:00 PM EST
4.191
+0.001 (0.01%)
After-hours: Dec 26, 2025, 7:32 PM EST
Commerce.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 4.36 | 4.48 | 4.29 | 4.40 | 4.40 | 0.92% | 570,805 |
| Nov 20, 2025 | 4.50 | 4.57 | 4.35 | 4.36 | 4.36 | -0.91% | 710,592 |
| Nov 19, 2025 | 4.47 | 4.55 | 4.35 | 4.40 | 4.40 | -1.35% | 591,923 |
| Nov 18, 2025 | 4.54 | 4.60 | 4.40 | 4.46 | 4.46 | -1.76% | 776,558 |
| Nov 17, 2025 | 4.90 | 4.91 | 4.51 | 4.54 | 4.54 | -7.54% | 892,175 |
| Nov 14, 2025 | 4.95 | 5.04 | 4.86 | 4.91 | 4.91 | -3.73% | 1,210,642 |
| Nov 13, 2025 | 5.45 | 5.49 | 5.06 | 5.10 | 5.10 | -7.44% | 1,182,802 |
| Nov 12, 2025 | 5.13 | 5.55 | 5.13 | 5.51 | 5.51 | 6.17% | 2,150,266 |
| Nov 11, 2025 | 4.93 | 5.21 | 4.93 | 5.19 | 5.19 | 3.80% | 988,762 |
| Nov 10, 2025 | 4.73 | 5.14 | 4.66 | 5.00 | 5.00 | 8.23% | 1,175,541 |
| Nov 7, 2025 | 4.50 | 4.69 | 4.38 | 4.62 | 4.62 | -1.70% | 1,241,853 |
| Nov 6, 2025 | 5.36 | 5.36 | 4.56 | 4.70 | 4.70 | 0.64% | 1,514,040 |
| Nov 5, 2025 | 4.54 | 4.68 | 4.39 | 4.67 | 4.67 | 3.55% | 1,244,119 |
| Nov 4, 2025 | 4.53 | 4.65 | 4.47 | 4.51 | 4.51 | -2.59% | 1,181,093 |
| Nov 3, 2025 | 4.64 | 4.66 | 4.47 | 4.63 | 4.63 | - | 663,133 |
| Oct 31, 2025 | 4.53 | 4.67 | 4.53 | 4.63 | 4.63 | 2.21% | 970,595 |
| Oct 30, 2025 | 4.67 | 4.70 | 4.50 | 4.53 | 4.53 | -4.43% | 975,310 |
| Oct 29, 2025 | 4.91 | 4.95 | 4.67 | 4.74 | 4.74 | -2.87% | 831,230 |
| Oct 28, 2025 | 4.83 | 5.00 | 4.80 | 4.88 | 4.88 | 1.04% | 736,826 |
| Oct 27, 2025 | 5.00 | 5.03 | 4.81 | 4.83 | 4.83 | -2.42% | 674,641 |
| Oct 24, 2025 | 4.98 | 5.02 | 4.88 | 4.95 | 4.95 | 0.20% | 552,611 |
| Oct 23, 2025 | 4.84 | 4.98 | 4.83 | 4.94 | 4.94 | 1.86% | 624,301 |
| Oct 22, 2025 | 4.97 | 4.97 | 4.82 | 4.85 | 4.85 | -2.02% | 712,114 |
| Oct 21, 2025 | 4.85 | 5.07 | 4.79 | 4.95 | 4.95 | 2.06% | 1,031,443 |
| Oct 20, 2025 | 4.45 | 4.90 | 4.45 | 4.85 | 4.85 | 9.23% | 1,262,970 |
| Oct 17, 2025 | 4.48 | 4.51 | 4.42 | 4.44 | 4.44 | -1.55% | 554,364 |
| Oct 16, 2025 | 4.70 | 4.74 | 4.49 | 4.51 | 4.51 | -3.84% | 504,344 |