Commerce.com, Inc. (CMRC)
NASDAQ: CMRC · Real-Time Price · USD
4.640
-0.060 (-1.28%)
Dec 5, 2025, 4:00 PM EST - Market closed
Commerce.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 802,735 |
| 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% | 404,115 |
| Nov 24, 2025 | 4.42 | 4.48 | 4.35 | 4.46 | 4.46 | 1.36% | 795,463 |
| 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% | 710,586 |
| 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 |
| Oct 15, 2025 | 4.74 | 4.75 | 4.63 | 4.69 | 4.69 | 0.43% | 696,984 |
| Oct 14, 2025 | 4.52 | 4.71 | 4.44 | 4.67 | 4.67 | 2.41% | 638,262 |
| Oct 13, 2025 | 4.67 | 4.70 | 4.53 | 4.56 | 4.56 | -1.72% | 645,845 |
| Oct 10, 2025 | 4.89 | 4.95 | 4.59 | 4.64 | 4.64 | -4.33% | 1,138,015 |
| Oct 9, 2025 | 4.77 | 4.88 | 4.71 | 4.85 | 4.85 | 1.04% | 477,633 |
| Oct 8, 2025 | 4.75 | 4.86 | 4.75 | 4.80 | 4.80 | 1.91% | 571,421 |
| Oct 7, 2025 | 4.87 | 4.93 | 4.69 | 4.71 | 4.71 | -3.48% | 900,256 |
| Oct 6, 2025 | 4.86 | 4.98 | 4.84 | 4.88 | 4.88 | 0.21% | 687,023 |
| Oct 3, 2025 | 4.82 | 4.94 | 4.82 | 4.87 | 4.87 | 1.04% | 659,790 |
| Oct 2, 2025 | 4.92 | 4.97 | 4.80 | 4.82 | 4.82 | -1.63% | 580,558 |
| Oct 1, 2025 | 4.93 | 5.05 | 4.83 | 4.90 | 4.90 | -1.80% | 913,281 |
| Sep 30, 2025 | 5.09 | 5.09 | 4.88 | 4.99 | 4.99 | -1.77% | 638,143 |
| Sep 29, 2025 | 5.11 | 5.19 | 4.99 | 5.08 | 5.08 | -0.20% | 707,608 |
| Sep 26, 2025 | 4.92 | 5.18 | 4.92 | 5.09 | 5.09 | 3.46% | 740,068 |