Commerce.com, Inc. (CMRC)
NASDAQ: CMRC · Real-Time Price · USD
2.500
+0.130 (5.49%)
At close: Aug 28, 2026, 4:00 PM EDT
2.610
+0.110 (4.40%)
Pre-market: Aug 31, 2026, 8:22 AM EDT
Commerce.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 2.40 | 2.58 | 2.39 | 2.50 | 2.50 | 5.49% | 2,066,431 |
| Aug 27, 2026 | 2.25 | 2.39 | 2.13 | 2.37 | 2.37 | 5.80% | 1,885,780 |
| Aug 26, 2026 | 2.32 | 2.39 | 2.23 | 2.24 | 2.24 | -3.86% | 1,051,133 |
| Aug 25, 2026 | 2.23 | 2.34 | 2.23 | 2.33 | 2.33 | 3.56% | 730,953 |
| 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% | 612,677 |
| Aug 20, 2026 | 2.15 | 2.40 | 2.12 | 2.25 | 2.25 | 4.65% | 3,486,918 |
| Aug 19, 2026 | 2.07 | 2.21 | 2.07 | 2.15 | 2.15 | 3.86% | 766,970 |
| Aug 18, 2026 | 2.10 | 2.11 | 2.03 | 2.07 | 2.07 | 0.49% | 560,192 |
| Aug 17, 2026 | 2.16 | 2.16 | 2.05 | 2.06 | 2.06 | -5.94% | 1,251,430 |
| Aug 14, 2026 | 2.20 | 2.24 | 2.18 | 2.19 | 2.19 | -1.35% | 552,755 |
| Aug 13, 2026 | 2.15 | 2.24 | 2.13 | 2.22 | 2.22 | 2.78% | 1,061,044 |
| Aug 12, 2026 | 2.23 | 2.25 | 2.12 | 2.16 | 2.16 | -4.00% | 1,003,522 |
| Aug 11, 2026 | 2.10 | 2.28 | 2.08 | 2.25 | 2.25 | 6.64% | 1,486,153 |
| Aug 10, 2026 | 2.17 | 2.21 | 2.10 | 2.11 | 2.11 | -4.95% | 1,268,044 |
| Aug 7, 2026 | 2.31 | 2.33 | 2.04 | 2.22 | 2.22 | -4.31% | 2,918,648 |
| Aug 6, 2026 | 2.15 | 2.36 | 1.95 | 2.32 | 2.32 | -31.96% | 6,086,985 |
| Aug 5, 2026 | 3.29 | 3.46 | 3.25 | 3.41 | 3.41 | 4.60% | 928,660 |
| Aug 4, 2026 | 3.15 | 3.27 | 3.15 | 3.26 | 3.26 | 2.84% | 538,964 |
| Aug 3, 2026 | 3.15 | 3.32 | 3.15 | 3.17 | 3.17 | 1.28% | 587,482 |
| 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% | 328,078 |
| Jul 29, 2026 | 3.17 | 3.31 | 3.17 | 3.30 | 3.30 | 3.12% | 802,173 |
| Jul 28, 2026 | 2.87 | 3.25 | 2.85 | 3.20 | 3.20 | 12.68% | 1,083,159 |
| Jul 27, 2026 | 2.76 | 2.92 | 2.76 | 2.84 | 2.84 | 4.80% | 506,072 |
| Jul 24, 2026 | 2.61 | 2.73 | 2.61 | 2.71 | 2.71 | 4.03% | 520,882 |
| Jul 23, 2026 | 2.69 | 2.75 | 2.57 | 2.61 | 2.61 | -4.23% | 569,112 |
| Jul 22, 2026 | 2.96 | 2.97 | 2.71 | 2.72 | 2.72 | -8.42% | 716,613 |
| Jul 21, 2026 | 2.95 | 3.00 | 2.90 | 2.97 | 2.97 | -0.67% | 461,440 |
| Jul 20, 2026 | 3.04 | 3.06 | 2.94 | 2.99 | 2.99 | -1.64% | 320,629 |
| Jul 17, 2026 | 3.11 | 3.12 | 2.97 | 3.04 | 3.04 | -0.98% | 403,936 |
| Jul 16, 2026 | 3.08 | 3.17 | 3.04 | 3.07 | 3.07 | -0.32% | 644,960 |
| Jul 15, 2026 | 3.16 | 3.24 | 3.04 | 3.08 | 3.08 | -2.22% | 618,297 |
| Jul 14, 2026 | 3.17 | 3.28 | 3.12 | 3.15 | 3.15 | -1.56% | 408,590 |
| Jul 13, 2026 | 3.15 | 3.31 | 3.14 | 3.20 | 3.20 | 2.56% | 675,702 |
| 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% | 610,466 |
| Jul 6, 2026 | 3.15 | 3.21 | 3.04 | 3.18 | 3.18 | 0.95% | 421,636 |
| 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% | 668,631 |
| Jun 30, 2026 | 3.00 | 3.01 | 2.82 | 2.96 | 2.96 | -2.31% | 677,263 |
| Jun 29, 2026 | 2.93 | 3.05 | 2.91 | 3.03 | 3.03 | 4.12% | 609,875 |
| Jun 26, 2026 | 2.69 | 2.93 | 2.69 | 2.91 | 2.91 | 6.59% | 2,279,208 |
| Jun 25, 2026 | 2.77 | 2.81 | 2.72 | 2.73 | 2.73 | -2.15% | 335,008 |
| Jun 24, 2026 | 2.73 | 2.84 | 2.73 | 2.79 | 2.79 | 2.95% | 516,578 |
| Jun 23, 2026 | 2.60 | 2.74 | 2.60 | 2.71 | 2.71 | 3.04% | 448,857 |
| Jun 22, 2026 | 2.70 | 2.75 | 2.56 | 2.63 | 2.63 | -4.01% | 897,465 |
| Jun 18, 2026 | 2.75 | 2.81 | 2.67 | 2.74 | 2.74 | 0.37% | 1,225,945 |