First Commerce Bancorp, Inc. (CMRB)
OTCMKTS
· Delayed Price · Currency is USD
6.36
-0.19 (-2.90%)
Mar 9, 2026, 12:11 PM EST
First Commerce Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.30 | 6.48 | 6.30 | 6.43 | 6.43 | -1.83% | 13,147 |
| Mar 5, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | 3.64% | 4,192 |
| Mar 4, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | 695 |
| Mar 3, 2026 | 6.35 | 6.35 | 6.25 | 6.32 | 6.32 | -0.47% | 6,799 |
| Mar 2, 2026 | 6.34 | 6.35 | 6.34 | 6.35 | 6.35 | 1.60% | 299 |
| Feb 27, 2026 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -1.57% | 2,218 |
| Feb 26, 2026 | 6.31 | 6.35 | 6.31 | 6.35 | 6.35 | - | 12,050 |
| Feb 25, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 63,448 |
| Feb 24, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -0.78% | 17,439 |
| Feb 23, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | -0.78% | 15,083 |
| Feb 20, 2026 | 6.50 | 6.50 | 6.44 | 6.45 | 6.45 | -0.77% | 23,681 |
| Feb 19, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -0.76% | 13,043 |
| Feb 18, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -0.76% | 42,556 |
| Feb 17, 2026 | 6.63 | 6.65 | 6.59 | 6.60 | 6.60 | -0.66% | 36,470 |
| Feb 13, 2026 | 6.65 | 6.65 | 6.63 | 6.64 | 6.64 | 0.36% | 25,214 |
| Feb 12, 2026 | 6.65 | 6.65 | 6.62 | 6.62 | 6.62 | -0.15% | 1,392 |
| Feb 11, 2026 | 6.65 | 6.65 | 6.63 | 6.63 | 6.63 | 1.07% | 3,797 |
| Feb 10, 2026 | 6.65 | 6.65 | 6.55 | 6.56 | 6.56 | -1.20% | 24,392 |
| Feb 9, 2026 | 6.65 | 6.65 | 6.64 | 6.64 | 6.64 | -0.90% | 17,779 |
| Feb 6, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 0.75% | 4,391 |
| Feb 5, 2026 | 6.65 | 6.65 | 6.41 | 6.65 | 6.65 | - | 33,857 |
| Feb 4, 2026 | 6.70 | 6.70 | 6.62 | 6.65 | 6.65 | -0.75% | 8,885 |
| Feb 3, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.53% | 2,188 |
| Feb 2, 2026 | 6.72 | 6.75 | 6.67 | 6.67 | 6.67 | -0.52% | 1,971 |
| Jan 30, 2026 | 6.72 | 6.72 | 6.70 | 6.70 | 6.70 | - | 501 |
| Jan 29, 2026 | 6.57 | 6.78 | 6.56 | 6.70 | 6.70 | 2.92% | 18,645 |
| Jan 28, 2026 | 6.27 | 6.64 | 6.27 | 6.51 | 6.51 | 4.23% | 15,621 |
| Jan 27, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.42% | 600 |
| Jan 26, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.64% | 8,320 |
| Jan 22, 2026 | 6.25 | 6.26 | 6.25 | 6.26 | 6.26 | 0.16% | 4,100 |
| Jan 21, 2026 | 6.22 | 6.25 | 6.20 | 6.25 | 6.25 | 0.48% | 16,398 |
| Jan 20, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - | 300 |
| Jan 16, 2026 | 6.20 | 6.22 | 6.20 | 6.22 | 6.22 | 0.16% | 2,000 |
| Jan 13, 2026 | 6.15 | 6.21 | 6.15 | 6.21 | 6.21 | - | 1,980 |
| Jan 12, 2026 | 6.05 | 6.21 | 6.05 | 6.21 | 6.21 | 0.98% | 700 |
| Jan 9, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | - | 3,323 |
| Jan 8, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | 300 |
| Jan 7, 2026 | 6.12 | 6.20 | 6.12 | 6.20 | 6.20 | - | 300 |
| Jan 6, 2026 | 5.90 | 6.20 | 5.90 | 6.20 | 6.20 | - | 84,457 |
| Jan 5, 2026 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | -0.64% | 3,801 |
| Dec 31, 2025 | 6.15 | 6.24 | 6.00 | 6.24 | 6.24 | - | 5,500 |
| Dec 30, 2025 | 6.15 | 6.24 | 6.15 | 6.24 | 6.24 | -0.16% | 1,936 |
| Dec 26, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 100 |
| Dec 23, 2025 | 6.08 | 6.25 | 6.08 | 6.25 | 6.25 | 5.04% | 1,000 |
| Dec 19, 2025 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | -1.65% | 3,334 |
| Dec 18, 2025 | 5.80 | 6.05 | 5.80 | 6.05 | 6.05 | 8.04% | 44,151 |
| Dec 17, 2025 | 5.75 | 5.80 | 5.60 | 5.60 | 5.60 | 1.82% | 9,700 |
| Dec 15, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 2.23% | 44,300 |
| Dec 12, 2025 | 5.30 | 5.38 | 5.29 | 5.38 | 5.38 | 1.51% | 13,519 |
| Dec 8, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 1.92% | 4,900 |
| Dec 5, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | 200 |
| Dec 4, 2025 | 5.15 | 5.35 | 5.15 | 5.15 | 5.15 | -0.77% | 5,060 |
| Dec 3, 2025 | 5.25 | 5.25 | 5.19 | 5.19 | 5.19 | -0.19% | 3,400 |
| Dec 2, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | 1,100 |
| Dec 1, 2025 | 5.02 | 5.25 | 5.02 | 5.15 | 5.15 | -0.58% | 43,245 |
| Nov 26, 2025 | 5.00 | 5.18 | 5.00 | 5.18 | 5.18 | 0.58% | 500 |
| Nov 19, 2025 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | - | 148,887 |
| Nov 18, 2025 | 5.00 | 5.15 | 4.98 | 5.15 | 5.15 | 1.38% | 88,826 |
| Nov 14, 2025 | 5.01 | 5.12 | 4.90 | 5.08 | 5.08 | -0.39% | 27,157 |
| Nov 13, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 25,000 |
| Nov 12, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 500 |
| Nov 10, 2025 | 4.93 | 5.10 | 4.93 | 5.10 | 5.10 | - | 1,100 |
| Nov 7, 2025 | 5.10 | 5.12 | 5.10 | 5.10 | 5.10 | 0.20% | 840 |
| Nov 6, 2025 | 4.86 | 5.10 | 4.86 | 5.09 | 5.09 | 0.79% | 19,320 |
| Nov 5, 2025 | 4.86 | 5.05 | 4.86 | 5.05 | 5.05 | 1.00% | 6,300 |
| Nov 4, 2025 | 4.85 | 5.10 | 4.85 | 5.00 | 5.00 | - | 10,771 |
| Nov 3, 2025 | 4.62 | 5.00 | 4.62 | 5.00 | 5.00 | 4.17% | 50,160 |
| Oct 31, 2025 | 4.76 | 4.80 | 4.70 | 4.80 | 4.80 | - | 2,200 |
| Oct 29, 2025 | 4.76 | 4.80 | 4.75 | 4.80 | 4.80 | -2.04% | 5,500 |
| Oct 22, 2025 | 4.72 | 4.90 | 4.69 | 4.90 | 4.90 | -0.81% | 15,297 |
| Oct 20, 2025 | 4.80 | 4.94 | 4.70 | 4.94 | 4.94 | 2.92% | 2,600 |
| Oct 17, 2025 | 4.78 | 4.94 | 4.67 | 4.80 | 4.80 | -0.21% | 2,634 |
| Oct 14, 2025 | 4.85 | 4.90 | 4.81 | 4.81 | 4.81 | -1.84% | 12,405 |
| Oct 10, 2025 | 4.91 | 4.93 | 4.90 | 4.90 | 4.90 | -0.20% | 7,500 |
| Oct 9, 2025 | 4.91 | 4.93 | 4.91 | 4.91 | 4.91 | - | 3,000 |
| Oct 7, 2025 | 4.91 | 4.92 | 4.91 | 4.91 | 4.91 | 0.20% | 6,234 |
| Oct 3, 2025 | 4.91 | 4.92 | 4.90 | 4.90 | 4.90 | - | 6,600 |
| Oct 2, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | 2,098 |
| Oct 1, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -0.41% | 4,000 |
| Sep 30, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 2,900 |
| Sep 26, 2025 | 4.85 | 4.90 | 4.85 | 4.90 | 4.90 | 0.76% | 2,740 |
| Sep 25, 2025 | 4.76 | 4.90 | 4.76 | 4.86 | 4.86 | 1.95% | 17,700 |
| Sep 24, 2025 | 4.75 | 4.77 | 4.75 | 4.77 | 4.77 | 1.49% | 10,810 |
| Sep 23, 2025 | 4.78 | 4.79 | 4.69 | 4.70 | 4.70 | -1.78% | 24,142 |
| Sep 19, 2025 | 4.78 | 4.79 | 4.77 | 4.79 | 4.79 | 0.74% | 3,650 |
| Sep 16, 2025 | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | -1.55% | 2,100 |
| Sep 15, 2025 | 4.81 | 4.83 | 4.80 | 4.83 | 4.83 | -0.06% | 2,800 |
| Sep 12, 2025 | 4.80 | 4.85 | 4.80 | 4.83 | 4.83 | 0.37% | 3,734 |
| Sep 9, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.10% | 715 |
| Sep 8, 2025 | 4.78 | 4.81 | 4.78 | 4.81 | 4.81 | 0.10% | 4,133 |