Commerce.com, Inc. (CMRC)
NASDAQ: CMRC · Real-Time Price · USD
3.290
-0.150 (-4.36%)
At close: Oct 30, 2026, 4:00 PM EST
3.279
-0.011 (-0.32%)
Pre-market: Nov 2, 2026, 4:00 AM EST
Commerce.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.44 | 3.49 | 3.23 | 3.29 | 3.29 | -4.36% | 363,210 |
| Oct 29, 2026 | 3.47 | 3.48 | 3.39 | 3.44 | 3.44 | -0.86% | 428,318 |
| Oct 28, 2026 | 3.36 | 3.48 | 3.34 | 3.47 | 3.47 | 1.76% | 396,590 |
| Oct 27, 2026 | 3.50 | 3.53 | 3.40 | 3.41 | 3.41 | -3.40% | 513,308 |
| Oct 26, 2026 | 3.56 | 3.73 | 3.51 | 3.53 | 3.53 | -0.84% | 437,394 |
| Oct 23, 2026 | 3.65 | 3.73 | 3.54 | 3.56 | 3.56 | -3.00% | 381,617 |
| Oct 22, 2026 | 3.63 | 3.70 | 3.62 | 3.67 | 3.67 | 1.38% | 398,505 |
| Oct 21, 2026 | 3.77 | 3.94 | 3.60 | 3.62 | 3.62 | -4.74% | 646,592 |
| Oct 20, 2026 | 3.48 | 4.00 | 3.39 | 3.80 | 3.80 | 9.20% | 1,225,890 |
| Oct 19, 2026 | 3.44 | 3.52 | 3.40 | 3.48 | 3.48 | 1.16% | 283,050 |
| Oct 16, 2026 | 3.56 | 3.61 | 3.44 | 3.44 | 3.44 | -3.37% | 499,725 |
| Oct 15, 2026 | 3.29 | 3.57 | 3.28 | 3.56 | 3.56 | 8.54% | 554,067 |
| Oct 14, 2026 | 3.33 | 3.36 | 3.23 | 3.28 | 3.28 | -2.38% | 555,653 |
| Oct 13, 2026 | 3.52 | 3.59 | 3.35 | 3.36 | 3.36 | -3.72% | 526,768 |
| Oct 12, 2026 | 3.50 | 3.61 | 3.42 | 3.49 | 3.49 | 0.29% | 620,062 |
| Oct 9, 2026 | 3.21 | 3.50 | 3.18 | 3.48 | 3.48 | 8.07% | 737,027 |
| Oct 8, 2026 | 3.40 | 3.42 | 3.18 | 3.22 | 3.22 | -4.73% | 915,583 |
| Oct 7, 2026 | 3.20 | 3.49 | 3.14 | 3.38 | 3.38 | 5.30% | 1,718,395 |
| Oct 6, 2026 | 3.23 | 3.30 | 3.18 | 3.21 | 3.21 | - | 332,246 |
| Oct 5, 2026 | 3.21 | 3.28 | 3.19 | 3.21 | 3.21 | -1.23% | 517,417 |
| Oct 2, 2026 | 3.25 | 3.28 | 3.14 | 3.25 | 3.25 | 0.31% | 647,337 |
| Oct 1, 2026 | 3.18 | 3.28 | 3.13 | 3.24 | 3.24 | 2.53% | 488,722 |
| Sep 30, 2026 | 3.11 | 3.24 | 3.08 | 3.16 | 3.16 | 1.61% | 463,659 |
| Sep 29, 2026 | 3.12 | 3.17 | 3.09 | 3.11 | 3.11 | -1.89% | 485,814 |
| Sep 28, 2026 | 3.19 | 3.19 | 3.08 | 3.17 | 3.17 | -2.61% | 448,397 |
| Sep 25, 2026 | 3.15 | 3.28 | 3.15 | 3.26 | 3.26 | 3.33% | 494,614 |
| Sep 24, 2026 | 3.22 | 3.27 | 3.10 | 3.15 | 3.15 | -2.78% | 478,456 |
| Sep 23, 2026 | 3.37 | 3.38 | 3.22 | 3.24 | 3.24 | -3.86% | 470,718 |
| Sep 22, 2026 | 3.33 | 3.41 | 3.21 | 3.37 | 3.37 | 1.20% | 878,757 |
| Sep 21, 2026 | 3.28 | 3.34 | 3.17 | 3.33 | 3.33 | - | 667,779 |
| Sep 18, 2026 | 3.41 | 3.41 | 3.28 | 3.33 | 3.33 | -2.35% | 2,165,087 |
| Sep 17, 2026 | 3.45 | 3.49 | 3.39 | 3.41 | 3.41 | -0.58% | 414,900 |
| Sep 16, 2026 | 3.48 | 3.55 | 3.42 | 3.43 | 3.43 | -4.19% | 677,923 |
| Sep 15, 2026 | 3.64 | 3.73 | 3.57 | 3.58 | 3.58 | -1.65% | 711,406 |
| Sep 14, 2026 | 3.51 | 3.69 | 3.42 | 3.64 | 3.64 | 3.85% | 1,350,014 |
| Sep 11, 2026 | 3.13 | 3.60 | 3.11 | 3.51 | 3.51 | 13.80% | 2,352,685 |
| Sep 10, 2026 | 2.90 | 3.24 | 2.82 | 3.08 | 3.08 | 18.46% | 4,390,365 |
| Sep 9, 2026 | 2.54 | 2.62 | 2.44 | 2.60 | 2.60 | 1.56% | 1,688,645 |
| Sep 8, 2026 | 2.55 | 2.57 | 2.40 | 2.56 | 2.56 | -0.39% | 612,309 |
| Sep 4, 2026 | 2.47 | 2.64 | 2.44 | 2.57 | 2.57 | 2.39% | 1,993,649 |
| Sep 3, 2026 | 2.50 | 2.61 | 2.45 | 2.51 | 2.51 | 1.21% | 712,399 |
| Sep 2, 2026 | 2.36 | 2.51 | 2.35 | 2.48 | 2.48 | 5.08% | 889,143 |
| Sep 1, 2026 | 2.36 | 2.43 | 2.33 | 2.36 | 2.36 | -2.07% | 863,278 |
| Aug 31, 2026 | 2.50 | 2.50 | 2.28 | 2.41 | 2.41 | -3.60% | 891,116 |
| Aug 28, 2026 | 2.40 | 2.58 | 2.39 | 2.50 | 2.50 | 5.49% | 2,070,214 |
| Aug 27, 2026 | 2.25 | 2.39 | 2.13 | 2.37 | 2.37 | 5.80% | 1,894,423 |
| Aug 26, 2026 | 2.32 | 2.39 | 2.23 | 2.24 | 2.24 | -3.86% | 1,053,031 |
| Aug 25, 2026 | 2.23 | 2.34 | 2.23 | 2.33 | 2.33 | 3.56% | 746,657 |
| Aug 24, 2026 | 2.22 | 2.27 | 2.18 | 2.25 | 2.25 | 1.35% | 641,748 |
| Aug 21, 2026 | 2.26 | 2.29 | 2.16 | 2.22 | 2.22 | -1.33% | 612,678 |