Canadian Imperial Bank of Commerce (CM)
NYSE: CM · Real-Time Price · USD
91.16
+0.58 (0.64%)
At close: Dec 5, 2025, 4:00 PM EST
91.50
+0.34 (0.37%)
After-hours: Dec 5, 2025, 7:40 PM EST
CM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 90.99 | 91.47 | 90.23 | 91.16 | 91.16 | 0.64% | 904,307 |
| Dec 4, 2025 | 86.69 | 90.78 | 86.40 | 90.58 | 90.58 | 4.31% | 2,218,429 |
| Dec 3, 2025 | 86.60 | 87.52 | 86.60 | 86.84 | 86.84 | 0.29% | 786,596 |
| Dec 2, 2025 | 85.61 | 86.61 | 85.43 | 86.59 | 86.59 | 1.63% | 616,857 |
| Dec 1, 2025 | 86.25 | 86.25 | 85.02 | 85.20 | 85.20 | -1.08% | 585,443 |
| Nov 28, 2025 | 86.04 | 86.26 | 85.55 | 86.13 | 86.13 | 0.53% | 325,160 |
| Nov 26, 2025 | 85.80 | 85.84 | 85.14 | 85.68 | 85.68 | 0.88% | 728,054 |
| Nov 25, 2025 | 84.43 | 85.19 | 84.39 | 84.93 | 84.93 | 1.03% | 814,917 |
| Nov 24, 2025 | 84.18 | 84.40 | 83.82 | 84.06 | 84.06 | -0.02% | 994,487 |
| Nov 21, 2025 | 83.42 | 84.08 | 82.74 | 84.08 | 84.08 | 1.35% | 988,739 |
| Nov 20, 2025 | 84.39 | 84.91 | 82.71 | 82.96 | 82.96 | -1.27% | 1,028,355 |
| Nov 19, 2025 | 85.70 | 85.88 | 83.61 | 84.03 | 84.03 | -2.13% | 1,702,899 |
| Nov 18, 2025 | 86.45 | 86.67 | 85.18 | 85.86 | 85.86 | -1.12% | 1,430,347 |
| Nov 17, 2025 | 86.91 | 87.37 | 86.46 | 86.83 | 86.83 | -0.39% | 774,480 |
| Nov 14, 2025 | 85.55 | 87.18 | 85.34 | 87.17 | 87.17 | 1.18% | 846,911 |
| Nov 13, 2025 | 86.73 | 87.29 | 85.76 | 86.15 | 86.15 | -1.01% | 918,126 |
| Nov 12, 2025 | 86.08 | 87.16 | 85.80 | 87.03 | 87.03 | 1.52% | 744,700 |
| Nov 11, 2025 | 85.73 | 85.97 | 85.56 | 85.73 | 85.73 | 0.05% | 773,707 |
| Nov 10, 2025 | 85.00 | 85.87 | 84.86 | 85.69 | 85.69 | 1.14% | 711,493 |
| Nov 7, 2025 | 83.82 | 84.75 | 83.16 | 84.72 | 84.72 | 0.71% | 827,373 |
| Nov 6, 2025 | 83.52 | 84.32 | 83.42 | 84.12 | 84.12 | 0.92% | 831,338 |
| Nov 5, 2025 | 83.27 | 83.58 | 82.71 | 83.35 | 83.35 | 0.05% | 712,527 |
| Nov 4, 2025 | 82.87 | 83.63 | 82.25 | 83.31 | 83.31 | -0.60% | 654,080 |
| Nov 3, 2025 | 82.82 | 83.97 | 82.76 | 83.81 | 83.81 | 1.13% | 1,170,545 |
| Oct 31, 2025 | 82.10 | 83.05 | 81.87 | 82.87 | 82.87 | 0.58% | 673,035 |
| Oct 30, 2025 | 82.68 | 82.95 | 82.23 | 82.39 | 82.39 | -0.29% | 488,270 |
| Oct 29, 2025 | 83.78 | 83.92 | 82.28 | 82.63 | 82.63 | -1.43% | 934,780 |
| Oct 28, 2025 | 82.64 | 84.01 | 82.62 | 83.83 | 83.83 | 1.04% | 618,261 |
| Oct 27, 2025 | 82.47 | 83.03 | 82.26 | 82.97 | 82.97 | 0.84% | 595,736 |
| Oct 24, 2025 | 81.76 | 82.34 | 81.56 | 82.28 | 82.28 | 0.92% | 484,897 |
| Oct 23, 2025 | 81.35 | 81.65 | 81.24 | 81.53 | 81.53 | 0.52% | 358,508 |
| Oct 22, 2025 | 80.75 | 81.31 | 80.75 | 81.11 | 81.11 | 0.60% | 490,049 |
| Oct 21, 2025 | 80.80 | 81.00 | 80.45 | 80.63 | 80.63 | -0.14% | 1,159,510 |
| Oct 20, 2025 | 80.31 | 81.02 | 80.31 | 80.74 | 80.74 | 0.56% | 414,018 |
| Oct 17, 2025 | 80.09 | 80.40 | 79.65 | 80.29 | 80.29 | 0.16% | 734,118 |
| Oct 16, 2025 | 81.94 | 81.94 | 79.91 | 80.16 | 80.16 | -1.99% | 1,039,598 |
| Oct 15, 2025 | 80.38 | 82.10 | 80.38 | 81.79 | 81.79 | 1.69% | 1,086,251 |
| Oct 14, 2025 | 79.66 | 80.66 | 79.32 | 80.43 | 80.43 | -0.01% | 1,123,402 |
| Oct 13, 2025 | 80.30 | 80.57 | 79.94 | 80.44 | 80.44 | 0.79% | 531,718 |
| Oct 10, 2025 | 80.20 | 80.83 | 79.78 | 79.81 | 79.81 | -0.18% | 785,472 |
| Oct 9, 2025 | 80.28 | 80.79 | 79.84 | 79.95 | 79.95 | -0.52% | 613,200 |
| Oct 8, 2025 | 81.90 | 81.91 | 80.29 | 80.37 | 80.37 | -1.48% | 1,215,370 |
| Oct 7, 2025 | 81.76 | 82.23 | 81.41 | 81.58 | 81.58 | -0.11% | 951,031 |
| Oct 6, 2025 | 81.43 | 81.74 | 80.76 | 81.67 | 81.67 | 0.25% | 973,067 |
| Oct 3, 2025 | 80.60 | 81.78 | 80.60 | 81.47 | 81.47 | 0.92% | 1,052,255 |
| Oct 2, 2025 | 80.53 | 80.79 | 79.68 | 80.73 | 80.73 | 0.36% | 1,183,671 |
| Oct 1, 2025 | 79.90 | 80.77 | 79.85 | 80.44 | 80.44 | 0.69% | 885,656 |
| Sep 30, 2025 | 79.73 | 79.91 | 78.79 | 79.89 | 79.89 | 0.38% | 1,115,185 |
| Sep 29, 2025 | 80.18 | 80.35 | 79.50 | 79.59 | 79.59 | -1.45% | 679,080 |
| Sep 26, 2025 | 80.66 | 80.90 | 80.33 | 80.76 | 80.06 | 0.52% | 843,760 |
| Sep 25, 2025 | 80.33 | 80.64 | 80.24 | 80.34 | 79.65 | -0.43% | 680,112 |
| Sep 24, 2025 | 81.36 | 81.79 | 80.66 | 80.69 | 79.99 | -1.21% | 3,688,205 |
| Sep 23, 2025 | 81.31 | 82.09 | 81.31 | 81.68 | 80.98 | 0.54% | 1,040,912 |
| Sep 22, 2025 | 81.39 | 81.70 | 81.09 | 81.24 | 80.54 | -0.43% | 1,452,259 |
| Sep 19, 2025 | 81.03 | 81.66 | 80.35 | 81.59 | 80.89 | 1.43% | 1,144,456 |
| Sep 18, 2025 | 79.87 | 80.70 | 79.87 | 80.44 | 79.75 | 0.25% | 671,478 |
| Sep 17, 2025 | 80.36 | 80.73 | 80.05 | 80.24 | 79.55 | 0.01% | 874,566 |
| Sep 16, 2025 | 79.75 | 80.39 | 79.57 | 80.23 | 79.54 | 0.74% | 908,601 |
| Sep 15, 2025 | 79.16 | 79.66 | 78.97 | 79.64 | 78.95 | 0.61% | 813,202 |
| Sep 12, 2025 | 79.49 | 79.63 | 79.02 | 79.16 | 78.48 | -0.49% | 617,567 |
| Sep 11, 2025 | 79.09 | 79.60 | 78.88 | 79.55 | 78.86 | 0.90% | 841,694 |
| Sep 10, 2025 | 78.27 | 79.04 | 78.16 | 78.84 | 78.16 | 0.97% | 766,430 |
| Sep 9, 2025 | 78.04 | 78.48 | 77.95 | 78.08 | 77.41 | -0.04% | 746,785 |
| Sep 8, 2025 | 78.48 | 78.88 | 77.66 | 78.11 | 77.44 | -0.27% | 855,718 |
| Sep 5, 2025 | 79.12 | 79.67 | 78.00 | 78.32 | 77.65 | -1.04% | 1,228,883 |
| Sep 4, 2025 | 78.66 | 79.15 | 78.39 | 79.14 | 78.46 | 0.89% | 1,007,611 |
| Sep 3, 2025 | 77.26 | 78.44 | 77.25 | 78.44 | 77.76 | 1.54% | 1,317,022 |
| Sep 2, 2025 | 76.50 | 77.32 | 76.10 | 77.25 | 76.58 | -0.05% | 1,236,863 |
| Aug 29, 2025 | 76.57 | 77.45 | 76.57 | 77.29 | 76.62 | 0.35% | 1,618,645 |
| Aug 28, 2025 | 77.39 | 77.73 | 75.00 | 77.02 | 76.36 | 2.31% | 2,730,344 |
| Aug 27, 2025 | 74.00 | 75.73 | 73.50 | 75.28 | 74.63 | 1.99% | 2,387,925 |
| Aug 26, 2025 | 72.61 | 73.86 | 72.61 | 73.81 | 73.17 | 1.67% | 2,855,400 |
| Aug 25, 2025 | 73.15 | 73.27 | 72.58 | 72.60 | 71.97 | -0.79% | 1,360,539 |
| Aug 22, 2025 | 73.28 | 73.81 | 72.79 | 73.18 | 72.55 | 0.15% | 1,508,258 |
| Aug 21, 2025 | 72.96 | 73.24 | 72.75 | 73.07 | 72.44 | -0.07% | 788,549 |
| Aug 20, 2025 | 73.39 | 73.46 | 72.90 | 73.12 | 72.49 | 0.01% | 1,032,286 |
| Aug 19, 2025 | 73.75 | 73.78 | 73.07 | 73.11 | 72.48 | -0.93% | 758,884 |
| Aug 18, 2025 | 73.78 | 74.00 | 73.45 | 73.80 | 73.16 | -0.01% | 842,288 |
| Aug 15, 2025 | 73.83 | 74.16 | 73.80 | 73.81 | 73.17 | -0.03% | 943,480 |
| Aug 14, 2025 | 73.31 | 73.92 | 72.93 | 73.83 | 73.19 | 0.65% | 1,013,699 |
| Aug 13, 2025 | 73.38 | 73.61 | 73.08 | 73.35 | 72.72 | 0.40% | 990,006 |
| Aug 12, 2025 | 73.13 | 73.36 | 72.85 | 73.06 | 72.43 | 0.43% | 858,824 |
| Aug 11, 2025 | 72.73 | 72.96 | 72.57 | 72.75 | 72.12 | 0.14% | 800,875 |
| Aug 8, 2025 | 72.34 | 72.88 | 72.07 | 72.65 | 72.02 | 0.96% | 1,121,051 |
| Aug 7, 2025 | 72.32 | 72.73 | 71.78 | 71.96 | 71.34 | -0.29% | 2,102,561 |
| Aug 6, 2025 | 72.66 | 73.00 | 72.01 | 72.17 | 71.55 | -0.33% | 1,639,553 |
| Aug 5, 2025 | 72.38 | 72.58 | 71.95 | 72.41 | 71.79 | -0.14% | 725,668 |
| Aug 4, 2025 | 72.10 | 72.56 | 71.97 | 72.51 | 71.89 | 1.02% | 443,464 |
| Aug 1, 2025 | 71.27 | 71.97 | 71.00 | 71.78 | 71.16 | 0.48% | 989,853 |
| Jul 31, 2025 | 71.76 | 71.98 | 71.32 | 71.44 | 70.82 | -0.43% | 1,538,274 |
| Jul 30, 2025 | 72.26 | 72.92 | 71.72 | 71.75 | 71.13 | -1.02% | 2,560,524 |
| Jul 29, 2025 | 74.05 | 74.08 | 72.20 | 72.49 | 71.87 | -1.91% | 2,316,463 |
| Jul 28, 2025 | 73.66 | 73.97 | 73.47 | 73.90 | 73.26 | -0.09% | 1,088,735 |
| Jul 25, 2025 | 73.73 | 74.00 | 73.28 | 73.97 | 73.33 | 0.28% | 931,016 |
| Jul 24, 2025 | 74.39 | 74.39 | 73.76 | 73.76 | 73.12 | -0.70% | 711,283 |
| Jul 23, 2025 | 74.50 | 74.63 | 74.18 | 74.28 | 73.64 | -0.19% | 892,678 |
| Jul 22, 2025 | 73.57 | 74.50 | 73.38 | 74.42 | 73.78 | 1.35% | 2,042,744 |
| Jul 21, 2025 | 73.51 | 73.73 | 73.06 | 73.43 | 72.80 | 0.16% | 3,870,370 |
| Jul 18, 2025 | 73.30 | 73.32 | 72.93 | 73.31 | 72.68 | 0.40% | 742,666 |
| Jul 17, 2025 | 72.06 | 73.17 | 71.72 | 73.02 | 72.39 | 0.59% | 800,237 |