Commerce.com, Inc. (CMRC)
NASDAQ: CMRC · Real-Time Price · USD
3.460
-0.020 (-0.57%)
Oct 12, 2026, 2:18 PM EDT - Market open
Commerce.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 3.50 | 3.61 | 3.42 | 3.46 | 3.46 | -0.57% | 260,940 |
| Oct 9, 2026 | 3.21 | 3.50 | 3.18 | 3.48 | 3.48 | 8.07% | 736,319 |
| Oct 8, 2026 | 3.40 | 3.42 | 3.18 | 3.22 | 3.22 | -4.73% | 913,249 |
| Oct 7, 2026 | 3.20 | 3.49 | 3.14 | 3.38 | 3.38 | 5.30% | 1,709,514 |
| Oct 6, 2026 | 3.23 | 3.30 | 3.18 | 3.21 | 3.21 | - | 328,579 |
| Oct 5, 2026 | 3.21 | 3.28 | 3.19 | 3.21 | 3.21 | -1.23% | 517,414 |
| 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 |
| Aug 20, 2026 | 2.15 | 2.40 | 2.12 | 2.25 | 2.25 | 4.65% | 3,486,954 |
| 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 |