Canadian Imperial Bank of Commerce (CM)
NYSE: CM · Real-Time Price · USD
99.59
-0.72 (-0.72%)
Mar 6, 2026, 11:01 AM EST - Market open
CM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 99.40 | 99.51 | 98.51 | 99.39 | - | -0.92% | 196,263 |
| Mar 5, 2026 | 99.86 | 101.06 | 99.42 | 100.31 | 100.31 | -0.86% | 1,436,410 |
| Mar 4, 2026 | 100.34 | 101.99 | 100.34 | 101.18 | 101.18 | 0.74% | 797,045 |
| Mar 3, 2026 | 99.70 | 100.87 | 98.27 | 100.44 | 100.44 | -0.96% | 1,060,819 |
| Mar 2, 2026 | 99.75 | 101.91 | 98.91 | 101.41 | 101.41 | 0.45% | 884,423 |
| Feb 27, 2026 | 103.63 | 104.22 | 100.64 | 100.96 | 100.96 | -2.69% | 1,266,287 |
| Feb 26, 2026 | 103.50 | 105.00 | 102.58 | 103.75 | 103.75 | 2.96% | 1,245,995 |
| Feb 25, 2026 | 98.33 | 101.01 | 98.08 | 100.77 | 100.77 | 2.69% | 1,229,596 |
| Feb 24, 2026 | 98.54 | 98.85 | 97.74 | 98.13 | 98.13 | -1.03% | 860,678 |
| Feb 23, 2026 | 99.62 | 100.39 | 98.19 | 99.15 | 99.15 | -0.40% | 2,652,041 |
| Feb 20, 2026 | 98.40 | 99.62 | 98.07 | 99.55 | 99.55 | 1.47% | 1,589,901 |
| Feb 19, 2026 | 97.25 | 98.33 | 96.90 | 98.11 | 98.11 | 1.52% | 817,063 |
| Feb 18, 2026 | 97.20 | 97.38 | 96.59 | 96.64 | 96.64 | 0.10% | 480,776 |
| Feb 17, 2026 | 95.40 | 96.84 | 95.39 | 96.54 | 96.54 | 0.75% | 441,086 |
| Feb 13, 2026 | 95.25 | 96.15 | 94.41 | 95.82 | 95.82 | 0.55% | 930,885 |
| Feb 12, 2026 | 97.49 | 97.49 | 94.84 | 95.30 | 95.30 | -1.66% | 1,602,679 |
| Feb 11, 2026 | 98.35 | 98.50 | 96.64 | 96.91 | 96.91 | -1.14% | 921,225 |
| Feb 10, 2026 | 98.00 | 98.44 | 97.61 | 98.03 | 98.03 | -0.01% | 750,440 |
| Feb 9, 2026 | 97.33 | 98.27 | 97.14 | 98.04 | 98.04 | 1.41% | 672,941 |
| Feb 6, 2026 | 95.83 | 96.96 | 95.04 | 96.68 | 96.68 | 2.27% | 755,298 |
| Feb 5, 2026 | 92.82 | 94.91 | 92.82 | 94.53 | 94.53 | -0.45% | 908,324 |
| Feb 4, 2026 | 95.21 | 95.82 | 94.43 | 94.96 | 94.96 | 0.02% | 572,925 |
| Feb 3, 2026 | 95.00 | 95.47 | 94.23 | 94.94 | 94.94 | 0.20% | 813,747 |
| Feb 2, 2026 | 92.19 | 94.90 | 92.10 | 94.75 | 94.75 | 2.55% | 1,022,559 |
| Jan 30, 2026 | 94.47 | 94.94 | 91.68 | 92.39 | 92.39 | -2.84% | 1,131,449 |
| Jan 29, 2026 | 93.78 | 95.20 | 93.40 | 95.09 | 95.09 | 2.10% | 754,367 |
| Jan 28, 2026 | 93.30 | 93.89 | 92.34 | 93.13 | 93.13 | -0.31% | 1,554,000 |
| Jan 27, 2026 | 92.22 | 93.50 | 92.18 | 93.42 | 93.42 | 2.06% | 1,022,293 |
| Jan 26, 2026 | 92.23 | 93.07 | 91.43 | 91.53 | 91.53 | -1.24% | 646,666 |
| Jan 23, 2026 | 92.32 | 92.77 | 91.62 | 92.68 | 92.68 | 0.32% | 919,453 |
| Jan 22, 2026 | 91.82 | 93.08 | 91.82 | 92.38 | 92.38 | 0.94% | 812,062 |
| Jan 21, 2026 | 91.08 | 92.29 | 90.26 | 91.52 | 91.52 | 1.24% | 895,430 |
| Jan 20, 2026 | 91.74 | 92.36 | 90.22 | 90.40 | 90.40 | -2.11% | 1,419,649 |
| Jan 16, 2026 | 92.14 | 92.80 | 91.91 | 92.35 | 92.35 | 0.34% | 1,754,387 |
| Jan 15, 2026 | 91.25 | 92.29 | 91.25 | 92.04 | 92.04 | 0.63% | 600,364 |
| Jan 14, 2026 | 91.72 | 91.89 | 91.08 | 91.46 | 91.46 | -0.20% | 702,011 |
| Jan 13, 2026 | 91.32 | 91.89 | 91.10 | 91.64 | 91.64 | 0.23% | 758,954 |
| Jan 12, 2026 | 90.53 | 91.59 | 90.29 | 91.43 | 91.43 | 0.75% | 1,515,436 |
| Jan 9, 2026 | 91.67 | 91.77 | 90.71 | 90.75 | 90.75 | -1.03% | 564,526 |
| Jan 8, 2026 | 91.10 | 92.14 | 91.00 | 91.69 | 91.69 | 0.26% | 641,240 |
| Jan 7, 2026 | 90.94 | 92.08 | 90.94 | 91.45 | 91.45 | 0.48% | 979,601 |
| Jan 6, 2026 | 93.00 | 93.43 | 90.68 | 91.01 | 91.01 | -1.92% | 2,406,806 |
| Jan 5, 2026 | 91.54 | 92.89 | 91.41 | 92.79 | 92.79 | 0.99% | 2,326,495 |
| Jan 2, 2026 | 90.94 | 91.90 | 90.58 | 91.88 | 91.88 | 1.40% | 943,082 |
| Dec 31, 2025 | 91.29 | 91.54 | 90.60 | 90.61 | 90.61 | -0.94% | 871,801 |
| Dec 30, 2025 | 91.67 | 92.10 | 91.33 | 91.47 | 91.47 | -0.25% | 1,315,167 |
| Dec 29, 2025 | 92.18 | 92.20 | 91.54 | 91.70 | 91.70 | -1.36% | 2,708,358 |
| Dec 26, 2025 | 92.92 | 93.03 | 92.50 | 92.96 | 92.18 | 0.44% | 5,237,524 |
| Dec 24, 2025 | 92.97 | 93.11 | 92.26 | 92.55 | 91.77 | 0.16% | 837,672 |
| Dec 23, 2025 | 92.50 | 93.15 | 92.38 | 92.40 | 91.62 | 0.06% | 1,035,655 |
| Dec 22, 2025 | 93.09 | 93.30 | 92.22 | 92.34 | 91.56 | -0.58% | 1,302,309 |
| Dec 19, 2025 | 92.80 | 93.47 | 92.64 | 92.88 | 92.10 | 0.60% | 1,259,369 |
| Dec 18, 2025 | 92.14 | 92.90 | 91.98 | 92.33 | 91.55 | 0.81% | 790,223 |
| Dec 17, 2025 | 93.28 | 93.35 | 91.41 | 91.59 | 90.82 | -1.63% | 1,091,835 |
| Dec 16, 2025 | 94.16 | 94.16 | 93.07 | 93.11 | 92.33 | -0.12% | 619,278 |
| Dec 15, 2025 | 93.16 | 93.59 | 92.82 | 93.22 | 92.44 | 0.39% | 789,505 |
| Dec 12, 2025 | 92.89 | 93.11 | 92.17 | 92.86 | 92.08 | 0.22% | 603,446 |
| Dec 11, 2025 | 92.07 | 92.79 | 91.91 | 92.66 | 91.88 | 0.97% | 813,438 |
| Dec 10, 2025 | 90.66 | 92.24 | 90.66 | 91.77 | 91.00 | 1.41% | 1,490,500 |
| Dec 9, 2025 | 90.82 | 91.25 | 90.37 | 90.49 | 89.73 | 0.30% | 1,000,621 |
| Dec 8, 2025 | 91.39 | 91.57 | 90.21 | 90.22 | 89.46 | -1.03% | 1,891,472 |
| Dec 5, 2025 | 90.99 | 91.47 | 90.23 | 91.16 | 90.39 | 0.64% | 947,339 |
| Dec 4, 2025 | 86.69 | 90.78 | 86.40 | 90.58 | 89.82 | 4.31% | 2,218,493 |
| Dec 3, 2025 | 86.60 | 87.52 | 86.60 | 86.84 | 86.11 | 0.29% | 1,123,293 |
| Dec 2, 2025 | 85.61 | 86.61 | 85.43 | 86.59 | 85.86 | 1.63% | 670,473 |
| Dec 1, 2025 | 86.25 | 86.25 | 85.02 | 85.20 | 84.48 | -1.08% | 935,603 |
| Nov 28, 2025 | 86.04 | 86.26 | 85.55 | 86.13 | 85.40 | 0.53% | 460,424 |
| Nov 26, 2025 | 85.80 | 85.84 | 85.14 | 85.68 | 84.96 | 0.88% | 1,146,352 |
| Nov 25, 2025 | 84.43 | 85.19 | 84.39 | 84.93 | 84.21 | 1.03% | 822,791 |
| Nov 24, 2025 | 84.18 | 84.40 | 83.82 | 84.06 | 83.35 | -0.02% | 1,044,050 |
| Nov 21, 2025 | 83.42 | 84.08 | 82.74 | 84.08 | 83.37 | 1.35% | 1,087,664 |
| Nov 20, 2025 | 84.39 | 84.91 | 82.71 | 82.96 | 82.26 | -1.27% | 1,028,355 |
| Nov 19, 2025 | 85.70 | 85.88 | 83.61 | 84.03 | 83.32 | -2.13% | 1,702,899 |
| Nov 18, 2025 | 86.45 | 86.67 | 85.18 | 85.86 | 85.14 | -1.12% | 1,430,347 |
| Nov 17, 2025 | 86.91 | 87.37 | 86.46 | 86.83 | 86.10 | -0.39% | 774,480 |
| Nov 14, 2025 | 85.55 | 87.18 | 85.34 | 87.17 | 86.44 | 1.18% | 846,911 |
| Nov 13, 2025 | 86.73 | 87.29 | 85.76 | 86.15 | 85.42 | -1.01% | 918,126 |
| Nov 12, 2025 | 86.08 | 87.16 | 85.80 | 87.03 | 86.30 | 1.52% | 744,700 |
| Nov 11, 2025 | 85.73 | 85.97 | 85.56 | 85.73 | 85.01 | 0.05% | 773,707 |
| Nov 10, 2025 | 85.00 | 85.87 | 84.86 | 85.69 | 84.97 | 1.14% | 711,493 |
| Nov 7, 2025 | 83.82 | 84.75 | 83.16 | 84.72 | 84.01 | 0.71% | 827,373 |
| Nov 6, 2025 | 83.52 | 84.32 | 83.42 | 84.12 | 83.41 | 0.92% | 831,338 |
| Nov 5, 2025 | 83.27 | 83.58 | 82.71 | 83.35 | 82.65 | 0.05% | 712,527 |
| Nov 4, 2025 | 82.87 | 83.63 | 82.25 | 83.31 | 82.61 | -0.60% | 654,080 |
| Nov 3, 2025 | 82.82 | 83.97 | 82.76 | 83.81 | 83.10 | 1.13% | 1,170,545 |
| Oct 31, 2025 | 82.10 | 83.05 | 81.87 | 82.87 | 82.17 | 0.58% | 673,035 |
| Oct 30, 2025 | 82.68 | 82.95 | 82.23 | 82.39 | 81.70 | -0.29% | 488,270 |
| Oct 29, 2025 | 83.78 | 83.92 | 82.28 | 82.63 | 81.93 | -1.43% | 934,780 |
| Oct 28, 2025 | 82.64 | 84.01 | 82.62 | 83.83 | 83.12 | 1.04% | 618,261 |
| Oct 27, 2025 | 82.47 | 83.03 | 82.26 | 82.97 | 82.27 | 0.84% | 595,736 |
| Oct 24, 2025 | 81.76 | 82.34 | 81.56 | 82.28 | 81.59 | 0.92% | 484,897 |
| Oct 23, 2025 | 81.35 | 81.65 | 81.24 | 81.53 | 80.84 | 0.52% | 358,508 |
| Oct 22, 2025 | 80.75 | 81.31 | 80.75 | 81.11 | 80.43 | 0.60% | 490,049 |
| Oct 21, 2025 | 80.80 | 81.00 | 80.45 | 80.63 | 79.95 | -0.14% | 1,159,510 |
| Oct 20, 2025 | 80.31 | 81.02 | 80.31 | 80.74 | 80.06 | 0.56% | 414,018 |
| Oct 17, 2025 | 80.09 | 80.40 | 79.65 | 80.29 | 79.61 | 0.16% | 734,118 |
| Oct 16, 2025 | 81.94 | 81.94 | 79.91 | 80.16 | 79.49 | -1.99% | 1,039,598 |
| Oct 15, 2025 | 80.38 | 82.10 | 80.38 | 81.79 | 81.10 | 1.69% | 1,086,251 |
| Oct 14, 2025 | 79.66 | 80.66 | 79.32 | 80.43 | 79.75 | -0.01% | 1,123,402 |
| Oct 13, 2025 | 80.30 | 80.57 | 79.94 | 80.44 | 79.76 | 0.79% | 531,718 |