Commerce.com, Inc. (CMRC)
NASDAQ: CMRC · Real-Time Price · USD
2.110
-0.110 (-4.95%)
At close: Aug 10, 2026, 4:00 PM EDT
2.120
+0.010 (0.47%)
After-hours: Aug 10, 2026, 7:49 PM EDT
Commerce.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 2.17 | 2.21 | 2.10 | 2.11 | 2.11 | -4.95% | 1,266,542 |
| Aug 7, 2026 | 2.31 | 2.33 | 2.04 | 2.22 | 2.22 | -4.31% | 2,903,310 |
| Aug 6, 2026 | 2.15 | 2.36 | 1.95 | 2.32 | 2.32 | -31.96% | 6,053,962 |
| Aug 5, 2026 | 3.29 | 3.46 | 3.25 | 3.41 | 3.41 | 4.60% | 928,057 |
| Aug 4, 2026 | 3.15 | 3.27 | 3.15 | 3.26 | 3.26 | 2.84% | 538,615 |
| Aug 3, 2026 | 3.15 | 3.32 | 3.15 | 3.17 | 3.17 | 1.28% | 587,470 |
| Jul 31, 2026 | 3.11 | 3.15 | 3.06 | 3.13 | 3.13 | -0.95% | 368,134 |
| Jul 30, 2026 | 3.26 | 3.26 | 3.07 | 3.16 | 3.16 | -4.24% | 327,346 |
| Jul 29, 2026 | 3.17 | 3.31 | 3.17 | 3.30 | 3.30 | 3.12% | 799,079 |
| Jul 28, 2026 | 2.87 | 3.25 | 2.85 | 3.20 | 3.20 | 12.68% | 1,083,130 |
| Jul 27, 2026 | 2.76 | 2.92 | 2.76 | 2.84 | 2.84 | 4.80% | 501,471 |
| Jul 24, 2026 | 2.61 | 2.73 | 2.61 | 2.71 | 2.71 | 4.03% | 520,482 |
| Jul 23, 2026 | 2.69 | 2.75 | 2.57 | 2.61 | 2.61 | -4.23% | 567,050 |
| Jul 22, 2026 | 2.96 | 2.97 | 2.71 | 2.72 | 2.72 | -8.42% | 713,270 |
| Jul 21, 2026 | 2.95 | 3.00 | 2.90 | 2.97 | 2.97 | -0.67% | 434,967 |
| Jul 20, 2026 | 3.04 | 3.06 | 2.94 | 2.99 | 2.99 | -1.64% | 320,628 |
| Jul 17, 2026 | 3.11 | 3.12 | 2.97 | 3.04 | 3.04 | -0.98% | 403,934 |
| Jul 16, 2026 | 3.08 | 3.17 | 3.04 | 3.07 | 3.07 | -0.32% | 644,930 |
| Jul 15, 2026 | 3.16 | 3.24 | 3.04 | 3.08 | 3.08 | -2.22% | 618,283 |
| Jul 14, 2026 | 3.17 | 3.28 | 3.12 | 3.15 | 3.15 | -1.56% | 366,477 |
| Jul 13, 2026 | 3.15 | 3.31 | 3.14 | 3.20 | 3.20 | 2.56% | 675,516 |
| Jul 10, 2026 | 3.09 | 3.17 | 3.07 | 3.12 | 3.12 | 1.30% | 341,738 |
| Jul 9, 2026 | 3.12 | 3.13 | 3.02 | 3.08 | 3.08 | - | 621,551 |
| Jul 8, 2026 | 3.18 | 3.18 | 3.03 | 3.08 | 3.08 | -3.45% | 457,123 |
| Jul 7, 2026 | 3.22 | 3.33 | 3.19 | 3.19 | 3.19 | 0.31% | 606,355 |
| Jul 6, 2026 | 3.15 | 3.21 | 3.04 | 3.18 | 3.18 | 0.95% | 420,276 |
| Jul 2, 2026 | 3.06 | 3.16 | 3.06 | 3.15 | 3.15 | 2.27% | 411,689 |
| Jul 1, 2026 | 2.96 | 3.16 | 2.96 | 3.08 | 3.08 | 4.05% | 668,616 |
| Jun 30, 2026 | 3.00 | 3.01 | 2.82 | 2.96 | 2.96 | -2.31% | 665,363 |
| Jun 29, 2026 | 2.93 | 3.05 | 2.91 | 3.03 | 3.03 | 4.12% | 608,350 |
| Jun 26, 2026 | 2.69 | 2.93 | 2.69 | 2.91 | 2.91 | 6.59% | 2,211,570 |
| Jun 25, 2026 | 2.77 | 2.81 | 2.72 | 2.73 | 2.73 | -2.15% | 334,808 |
| Jun 24, 2026 | 2.73 | 2.84 | 2.73 | 2.79 | 2.79 | 2.95% | 516,068 |
| Jun 23, 2026 | 2.60 | 2.74 | 2.60 | 2.71 | 2.71 | 3.04% | 443,782 |
| Jun 22, 2026 | 2.70 | 2.75 | 2.56 | 2.63 | 2.63 | -4.01% | 896,576 |
| Jun 18, 2026 | 2.75 | 2.81 | 2.67 | 2.74 | 2.74 | 0.37% | 1,225,057 |
| Jun 17, 2026 | 2.80 | 2.88 | 2.72 | 2.73 | 2.73 | -2.85% | 529,586 |
| Jun 16, 2026 | 2.71 | 2.85 | 2.65 | 2.81 | 2.81 | 4.46% | 576,260 |
| Jun 15, 2026 | 2.77 | 2.84 | 2.68 | 2.69 | 2.69 | -0.37% | 525,443 |
| Jun 12, 2026 | 2.68 | 2.74 | 2.63 | 2.70 | 2.70 | 0.75% | 483,888 |
| Jun 11, 2026 | 2.69 | 2.73 | 2.62 | 2.68 | 2.68 | - | 509,335 |
| Jun 10, 2026 | 2.66 | 2.76 | 2.63 | 2.68 | 2.68 | 0.75% | 654,794 |
| Jun 9, 2026 | 2.77 | 2.84 | 2.60 | 2.66 | 2.66 | -3.97% | 818,066 |
| Jun 8, 2026 | 2.88 | 2.94 | 2.77 | 2.77 | 2.77 | -1.77% | 413,415 |
| Jun 5, 2026 | 2.82 | 2.92 | 2.78 | 2.82 | 2.82 | -0.88% | 719,897 |
| Jun 4, 2026 | 2.88 | 2.97 | 2.84 | 2.85 | 2.85 | -0.87% | 354,665 |
| Jun 3, 2026 | 3.13 | 3.13 | 2.85 | 2.87 | 2.87 | -9.75% | 755,737 |
| Jun 2, 2026 | 3.24 | 3.24 | 3.09 | 3.18 | 3.18 | -2.75% | 669,339 |
| Jun 1, 2026 | 3.15 | 3.33 | 3.15 | 3.27 | 3.27 | 4.47% | 1,170,651 |
| May 29, 2026 | 3.08 | 3.21 | 3.02 | 3.13 | 3.13 | 1.62% | 840,730 |