Commerce.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	2.76	2.87	2.75	2.76	2.76	1.47%	611,184
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
May 6, 2026	3.05	3.05	2.87	2.88	2.88	-6.19%	834,551
May 5, 2026	3.04	3.07	2.91	3.07	3.07	1.32%	455,836
May 4, 2026	3.14	3.19	2.99	3.03	3.03	-3.50%	487,287
May 1, 2026	2.85	3.14	2.81	3.14	3.14	10.95%	887,853
Apr 30, 2026	2.82	2.85	2.71	2.83	2.83	1.43%	690,569
Apr 29, 2026	2.88	2.92	2.73	2.79	2.79	-4.78%	607,638
Apr 28, 2026	2.93	2.98	2.87	2.93	2.93	-0.34%	414,149
Apr 27, 2026	2.94	2.99	2.90	2.94	2.94	-2.00%	396,930
Apr 24, 2026	2.93	3.01	2.89	3.00	3.00	2.04%	275,570
Apr 23, 2026	3.06	3.06	2.79	2.94	2.94	-5.16%	537,629
Apr 22, 2026	3.10	3.15	3.05	3.10	3.10	0.65%	350,338
Apr 21, 2026	3.13	3.19	3.06	3.08	3.08	-2.22%	556,022
Apr 20, 2026	2.91	3.16	2.91	3.15	3.15	7.14%	759,703
Apr 17, 2026	2.85	2.98	2.83	2.94	2.94	4.26%	1,185,419
Apr 16, 2026	2.60	2.82	2.60	2.82	2.82	8.88%	773,249
Apr 15, 2026	2.54	2.65	2.54	2.59	2.59	3.19%	738,853
Apr 14, 2026	2.51	2.56	2.47	2.51	2.51	-	656,602
Apr 13, 2026	2.61	2.65	2.46	2.51	2.51	-4.56%	908,209
Apr 10, 2026	2.69	2.77	2.62	2.63	2.63	-1.50%	608,742
Apr 9, 2026	2.70	2.79	2.46	2.67	2.67	-2.20%	566,330
Apr 8, 2026	3.06	3.08	2.70	2.73	2.73	-	658,621
Apr 7, 2026	2.69	2.76	2.68	2.73	2.73	-	381,468
Apr 6, 2026	2.70	2.80	2.69	2.73	2.73	0.37%	352,170
Apr 2, 2026	2.65	2.76	2.60	2.72	2.72	0.74%	657,377
Apr 1, 2026	2.69	2.73	2.57	2.70	2.70	1.12%	631,681
Mar 31, 2026	2.61	2.70	2.58	2.67	2.67	3.89%	516,091
Mar 30, 2026	2.50	2.59	2.50	2.57	2.57	4.05%	535,923
Mar 27, 2026	2.58	2.58	2.45	2.47	2.47	-5.36%	487,692
Mar 26, 2026	2.55	2.67	2.55	2.61	2.61	1.16%	467,248
Mar 25, 2026	2.62	2.66	2.51	2.58	2.58	0.39%	492,411
Mar 24, 2026	2.67	2.67	2.54	2.57	2.57	-4.46%	563,000
Mar 23, 2026	2.72	2.75	2.64	2.69	2.69	0.75%	554,905
Mar 20, 2026	2.70	2.73	2.63	2.67	2.67	-1.11%	806,069
Mar 19, 2026	2.67	2.83	2.65	2.70	2.70	-	704,503
Mar 18, 2026	2.71	2.77	2.68	2.70	2.70	-1.46%	527,510
Mar 17, 2026	2.74	2.87	2.70	2.74	2.74	0.37%	589,706
Mar 16, 2026	2.71	2.77	2.69	2.73	2.73	-0.36%	401,928
Mar 13, 2026	2.80	2.86	2.70	2.74	2.74	-1.79%	592,665
Mar 12, 2026	2.85	2.96	2.77	2.79	2.79	-2.45%	1,059,316
Mar 11, 2026	2.90	2.99	2.80	2.86	2.86	-2.72%	413,877
Mar 10, 2026	2.96	2.98	2.87	2.94	2.94	-1.01%	651,276
Mar 9, 2026	2.95	3.00	2.83	2.97	2.97	-1.33%	876,551