Commerce.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	2.94	3.09	2.93	3.08	3.08	4.76%	593,300
May 27, 2026	2.91	3.06	2.88	2.94	2.94	1.03%	698,714
May 26, 2026	2.97	2.98	2.87	2.91	2.91	-2.35%	532,145
May 22, 2026	2.97	3.00	2.87	2.98	2.98	0.68%	380,918
May 21, 2026	2.96	3.00	2.90	2.96	2.96	-1.66%	444,130
May 20, 2026	2.93	3.02	2.86	3.01	3.01	3.44%	738,335
May 19, 2026	2.76	2.94	2.75	2.91	2.91	5.43%	1,216,930
May 18, 2026	2.76	2.87	2.75	2.76	2.76	1.47%	613,684
May 15, 2026	2.71	2.80	2.68	2.72	2.72	-0.73%	748,575
May 14, 2026	2.79	2.87	2.68	2.74	2.74	-1.08%	615,478
May 13, 2026	2.83	2.85	2.71	2.77	2.77	-3.15%	801,383
May 12, 2026	2.89	2.96	2.77	2.86	2.86	0.35%	890,037
May 11, 2026	3.06	3.22	2.76	2.85	2.85	-8.06%	2,089,159
May 8, 2026	3.51	3.59	3.00	3.10	3.10	-12.92%	1,827,877
May 7, 2026	3.27	3.83	3.26	3.56	3.56	23.61%	3,159,324