Canadian Imperial Bank of Commerce (CM)
NYSE: CM · Real-Time Price · USD
109.57
-0.79 (-0.72%)
At close: Apr 28, 2026, 4:00 PM EDT
109.56
-0.01 (-0.01%)
After-hours: Apr 28, 2026, 7:00 PM EDT
CM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 110.43 | 110.64 | 109.29 | 109.57 | 109.57 | -0.72% | 1,813,023 |
| Apr 27, 2026 | 109.64 | 110.91 | 109.56 | 110.36 | 110.36 | 0.77% | 1,956,209 |
| Apr 24, 2026 | 108.43 | 109.83 | 108.09 | 109.52 | 109.52 | 0.89% | 808,269 |
| Apr 23, 2026 | 108.04 | 109.09 | 107.19 | 108.55 | 108.55 | -0.05% | 1,814,388 |
| Apr 22, 2026 | 109.15 | 109.59 | 108.51 | 108.60 | 108.60 | 0.06% | 985,144 |
| Apr 21, 2026 | 110.07 | 110.65 | 108.49 | 108.54 | 108.54 | -1.32% | 1,781,565 |
| Apr 20, 2026 | 109.17 | 110.39 | 109.17 | 109.99 | 109.99 | 0.67% | 3,174,687 |
| Apr 17, 2026 | 108.24 | 110.27 | 108.11 | 109.26 | 109.26 | 1.65% | 2,310,831 |
| Apr 16, 2026 | 107.20 | 107.70 | 106.90 | 107.49 | 107.49 | 0.19% | 874,238 |
| Apr 15, 2026 | 106.24 | 107.52 | 106.24 | 107.29 | 107.29 | 1.08% | 741,748 |
| Apr 14, 2026 | 104.76 | 106.19 | 104.75 | 106.14 | 106.14 | 1.31% | 865,726 |
| Apr 13, 2026 | 102.89 | 104.77 | 102.32 | 104.77 | 104.77 | 1.56% | 836,106 |
| Apr 10, 2026 | 103.12 | 103.80 | 102.68 | 103.16 | 103.16 | 0.66% | 650,669 |
| Apr 9, 2026 | 100.36 | 102.65 | 100.36 | 102.48 | 102.48 | 1.50% | 961,896 |
| Apr 8, 2026 | 101.12 | 101.42 | 100.07 | 100.97 | 100.97 | 2.77% | 1,033,224 |
| Apr 7, 2026 | 96.59 | 98.30 | 96.59 | 98.25 | 98.25 | 1.11% | 1,899,399 |
| Apr 6, 2026 | 96.23 | 97.19 | 96.02 | 97.17 | 97.17 | 0.97% | 1,837,902 |
| Apr 2, 2026 | 94.30 | 96.43 | 94.30 | 96.24 | 96.24 | 0.01% | 925,074 |
| Apr 1, 2026 | 95.76 | 96.72 | 95.52 | 96.23 | 96.23 | 1.56% | 2,808,606 |
| Mar 31, 2026 | 93.11 | 94.81 | 92.30 | 94.75 | 94.75 | 3.21% | 2,438,373 |
| Mar 30, 2026 | 92.89 | 93.54 | 91.26 | 91.80 | 91.80 | -1.03% | 1,600,155 |
| Mar 27, 2026 | 93.23 | 93.23 | 92.34 | 92.76 | 92.76 | -1.65% | 2,129,690 |
| Mar 26, 2026 | 96.50 | 97.31 | 94.26 | 94.32 | 93.55 | -3.15% | 6,447,011 |
| Mar 25, 2026 | 98.06 | 98.06 | 97.02 | 97.39 | 96.59 | 0.76% | 1,089,585 |
| Mar 24, 2026 | 95.75 | 97.35 | 95.01 | 96.66 | 95.87 | 0.02% | 1,313,445 |
| Mar 23, 2026 | 95.98 | 97.26 | 95.62 | 96.64 | 95.85 | 2.50% | 1,693,120 |
| Mar 20, 2026 | 95.32 | 95.87 | 93.78 | 94.28 | 93.51 | -1.31% | 1,507,745 |
| Mar 19, 2026 | 95.45 | 96.10 | 94.87 | 95.53 | 94.75 | -0.95% | 1,321,928 |
| Mar 18, 2026 | 97.70 | 98.25 | 96.35 | 96.45 | 95.66 | -1.31% | 1,376,276 |
| Mar 17, 2026 | 98.34 | 98.55 | 97.61 | 97.73 | 96.93 | 0.21% | 1,083,780 |
| Mar 16, 2026 | 96.25 | 97.64 | 95.83 | 97.53 | 96.73 | 2.35% | 1,257,820 |
| Mar 13, 2026 | 96.95 | 97.69 | 95.14 | 95.29 | 94.51 | -1.65% | 1,086,343 |
| Mar 12, 2026 | 98.19 | 98.68 | 96.55 | 96.89 | 96.10 | -2.20% | 1,247,970 |
| Mar 11, 2026 | 99.19 | 99.98 | 98.63 | 99.07 | 98.26 | -0.31% | 1,196,354 |
| Mar 10, 2026 | 98.59 | 100.21 | 98.10 | 99.38 | 98.57 | 1.53% | 1,533,238 |
| Mar 9, 2026 | 98.01 | 98.31 | 96.69 | 97.88 | 97.08 | -1.63% | 1,833,258 |
| Mar 6, 2026 | 99.40 | 99.89 | 98.51 | 99.50 | 98.68 | -0.81% | 1,302,174 |
| Mar 5, 2026 | 99.86 | 101.06 | 99.42 | 100.31 | 99.49 | -0.86% | 1,671,805 |
| Mar 4, 2026 | 100.34 | 101.99 | 100.34 | 101.18 | 100.35 | 0.74% | 870,684 |
| Mar 3, 2026 | 99.70 | 100.87 | 98.27 | 100.44 | 99.62 | -0.96% | 1,156,542 |
| Mar 2, 2026 | 99.75 | 101.91 | 98.91 | 101.41 | 100.58 | 0.45% | 910,596 |
| Feb 27, 2026 | 103.63 | 104.22 | 100.64 | 100.96 | 100.13 | -2.69% | 1,266,287 |
| Feb 26, 2026 | 103.50 | 105.00 | 102.58 | 103.75 | 102.90 | 2.96% | 1,245,995 |
| Feb 25, 2026 | 98.33 | 101.01 | 98.08 | 100.77 | 99.94 | 2.69% | 1,229,596 |
| Feb 24, 2026 | 98.54 | 98.85 | 97.74 | 98.13 | 97.33 | -1.03% | 860,678 |
| Feb 23, 2026 | 99.62 | 100.39 | 98.19 | 99.15 | 98.34 | -0.40% | 2,652,041 |
| Feb 20, 2026 | 98.40 | 99.62 | 98.07 | 99.55 | 98.73 | 1.47% | 1,589,901 |
| Feb 19, 2026 | 97.25 | 98.33 | 96.90 | 98.11 | 97.31 | 1.52% | 817,063 |
| Feb 18, 2026 | 97.20 | 97.38 | 96.59 | 96.64 | 95.85 | 0.10% | 480,776 |
| Feb 17, 2026 | 95.40 | 96.84 | 95.39 | 96.54 | 95.75 | 0.75% | 441,086 |
| Feb 13, 2026 | 95.25 | 96.15 | 94.41 | 95.82 | 95.03 | 0.55% | 930,885 |
| Feb 12, 2026 | 97.49 | 97.49 | 94.84 | 95.30 | 94.52 | -1.66% | 1,602,679 |
| Feb 11, 2026 | 98.35 | 98.50 | 96.64 | 96.91 | 96.12 | -1.14% | 921,225 |
| Feb 10, 2026 | 98.00 | 98.44 | 97.61 | 98.03 | 97.23 | -0.01% | 750,440 |
| Feb 9, 2026 | 97.33 | 98.27 | 97.14 | 98.04 | 97.24 | 1.41% | 672,941 |
| Feb 6, 2026 | 95.83 | 96.96 | 95.04 | 96.68 | 95.89 | 2.27% | 755,298 |
| Feb 5, 2026 | 92.82 | 94.91 | 92.82 | 94.53 | 93.76 | -0.45% | 908,324 |
| Feb 4, 2026 | 95.21 | 95.82 | 94.43 | 94.96 | 94.18 | 0.02% | 572,925 |
| Feb 3, 2026 | 95.00 | 95.47 | 94.23 | 94.94 | 94.16 | 0.20% | 813,747 |
| Feb 2, 2026 | 92.19 | 94.90 | 92.10 | 94.75 | 93.97 | 2.55% | 1,022,559 |
| Jan 30, 2026 | 94.47 | 94.94 | 91.68 | 92.39 | 91.63 | -2.84% | 1,131,449 |
| Jan 29, 2026 | 93.78 | 95.20 | 93.40 | 95.09 | 94.31 | 2.10% | 754,367 |
| Jan 28, 2026 | 93.30 | 93.89 | 92.34 | 93.13 | 92.37 | -0.31% | 1,554,000 |
| Jan 27, 2026 | 92.22 | 93.50 | 92.18 | 93.42 | 92.65 | 2.06% | 1,022,293 |
| Jan 26, 2026 | 92.23 | 93.07 | 91.43 | 91.53 | 90.78 | -1.24% | 646,666 |
| Jan 23, 2026 | 92.32 | 92.77 | 91.62 | 92.68 | 91.92 | 0.32% | 919,453 |
| Jan 22, 2026 | 91.82 | 93.08 | 91.82 | 92.38 | 91.62 | 0.94% | 812,062 |
| Jan 21, 2026 | 91.08 | 92.29 | 90.26 | 91.52 | 90.77 | 1.24% | 895,430 |
| Jan 20, 2026 | 91.74 | 92.36 | 90.22 | 90.40 | 89.66 | -2.11% | 1,419,649 |
| Jan 16, 2026 | 92.14 | 92.80 | 91.91 | 92.35 | 91.59 | 0.34% | 1,754,387 |
| Jan 15, 2026 | 91.25 | 92.29 | 91.25 | 92.04 | 91.29 | 0.63% | 600,364 |
| Jan 14, 2026 | 91.72 | 91.89 | 91.08 | 91.46 | 90.71 | -0.20% | 702,011 |
| Jan 13, 2026 | 91.32 | 91.89 | 91.10 | 91.64 | 90.89 | 0.23% | 758,954 |
| Jan 12, 2026 | 90.53 | 91.59 | 90.29 | 91.43 | 90.68 | 0.75% | 1,515,436 |
| Jan 9, 2026 | 91.67 | 91.77 | 90.71 | 90.75 | 90.01 | -1.03% | 564,526 |
| Jan 8, 2026 | 91.10 | 92.14 | 91.00 | 91.69 | 90.94 | 0.26% | 641,240 |
| Jan 7, 2026 | 90.94 | 92.08 | 90.94 | 91.45 | 90.70 | 0.48% | 979,601 |
| Jan 6, 2026 | 93.00 | 93.43 | 90.68 | 91.01 | 90.26 | -1.92% | 2,406,806 |
| Jan 5, 2026 | 91.54 | 92.89 | 91.41 | 92.79 | 92.03 | 0.99% | 2,326,495 |
| Jan 2, 2026 | 90.94 | 91.90 | 90.58 | 91.88 | 91.13 | 1.40% | 943,082 |
| Dec 31, 2025 | 91.29 | 91.54 | 90.60 | 90.61 | 89.87 | -0.94% | 871,801 |
| Dec 30, 2025 | 91.67 | 92.10 | 91.33 | 91.47 | 90.72 | -0.25% | 1,315,167 |
| Dec 29, 2025 | 92.18 | 92.20 | 91.54 | 91.70 | 90.95 | -1.36% | 2,708,358 |
| Dec 26, 2025 | 92.92 | 93.03 | 92.50 | 92.96 | 91.42 | 0.44% | 5,237,524 |
| Dec 24, 2025 | 92.97 | 93.11 | 92.26 | 92.55 | 91.02 | 0.16% | 837,672 |
| Dec 23, 2025 | 92.50 | 93.15 | 92.38 | 92.40 | 90.87 | 0.06% | 1,035,655 |
| Dec 22, 2025 | 93.09 | 93.30 | 92.22 | 92.34 | 90.81 | -0.58% | 1,302,309 |
| Dec 19, 2025 | 92.80 | 93.47 | 92.64 | 92.88 | 91.34 | 0.60% | 1,259,369 |
| Dec 18, 2025 | 92.14 | 92.90 | 91.98 | 92.33 | 90.80 | 0.81% | 790,223 |
| Dec 17, 2025 | 93.28 | 93.35 | 91.41 | 91.59 | 90.07 | -1.63% | 1,091,835 |
| Dec 16, 2025 | 94.16 | 94.16 | 93.07 | 93.11 | 91.57 | -0.12% | 619,278 |
| Dec 15, 2025 | 93.16 | 93.59 | 92.82 | 93.22 | 91.68 | 0.39% | 789,505 |
| Dec 12, 2025 | 92.89 | 93.11 | 92.17 | 92.86 | 91.32 | 0.22% | 603,446 |
| Dec 11, 2025 | 92.07 | 92.79 | 91.91 | 92.66 | 91.13 | 0.97% | 813,438 |
| Dec 10, 2025 | 90.66 | 92.24 | 90.66 | 91.77 | 90.25 | 1.41% | 1,490,500 |
| Dec 9, 2025 | 90.82 | 91.25 | 90.37 | 90.49 | 88.99 | 0.30% | 1,000,621 |
| Dec 8, 2025 | 91.39 | 91.57 | 90.21 | 90.22 | 88.73 | -1.03% | 1,891,472 |
| Dec 5, 2025 | 90.99 | 91.47 | 90.23 | 91.16 | 89.65 | 0.64% | 947,339 |
| Dec 4, 2025 | 86.69 | 90.78 | 86.40 | 90.58 | 89.08 | 4.31% | 2,218,493 |
| Dec 3, 2025 | 86.60 | 87.52 | 86.60 | 86.84 | 85.40 | 0.29% | 1,123,293 |