Skip to main content
Commerce.com, Inc. (CMRC)
NASDAQ: CMRC · Real-Time Price · USD
2.910
+0.180 (6.59%)
At close: Jun 26, 2026, 4:00 PM EDT
2.860
-0.050 (-1.72%)
After-hours: Jun 26, 2026, 7:50 PM EDT

Commerce.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.692.932.692.912.916.59%2,211,570
Jun 25, 20262.772.812.722.732.73-2.15%334,808
Jun 24, 20262.732.842.732.792.792.95%516,068
Jun 23, 20262.602.742.602.712.713.04%443,782
Jun 22, 20262.702.752.562.632.63-4.01%896,576
Jun 18, 20262.752.812.672.742.740.37%1,225,057
Jun 17, 20262.802.882.722.732.73-2.85%529,586
Jun 16, 20262.712.852.652.812.814.46%576,260
Jun 15, 20262.772.842.682.692.69-0.37%525,443
Jun 12, 20262.682.742.632.702.700.75%483,888
Jun 11, 20262.692.732.622.682.68-509,335
Jun 10, 20262.662.762.632.682.680.75%654,794
Jun 9, 20262.772.842.602.662.66-3.97%818,066
Jun 8, 20262.882.942.772.772.77-1.77%413,415
Jun 5, 20262.822.922.782.822.82-0.88%719,897
Jun 4, 20262.882.972.842.852.85-0.87%354,665
Jun 3, 20263.133.132.852.872.87-9.75%755,737
Jun 2, 20263.243.243.093.183.18-2.75%669,339
Jun 1, 20263.153.333.153.273.274.47%1,170,651
May 29, 20263.083.213.023.133.131.62%840,730
May 28, 20262.943.092.933.083.084.76%593,300
May 27, 20262.913.062.882.942.941.03%698,714
May 26, 20262.972.982.872.912.91-2.35%532,145
May 22, 20262.973.002.872.982.980.68%380,918
May 21, 20262.963.002.902.962.96-1.66%444,130
May 20, 20262.933.022.863.013.013.44%738,335
May 19, 20262.762.942.752.912.915.43%1,216,930
May 18, 20262.762.872.752.762.761.47%613,684
May 15, 20262.712.802.682.722.72-0.73%748,575
May 14, 20262.792.872.682.742.74-1.08%615,478
May 13, 20262.832.852.712.772.77-3.15%801,383
May 12, 20262.892.962.772.862.860.35%890,037
May 11, 20263.063.222.762.852.85-8.06%2,089,159
May 8, 20263.513.593.003.103.10-12.92%1,827,877
May 7, 20263.273.833.263.563.5623.61%3,159,324
May 6, 20263.053.052.872.882.88-6.19%834,551
May 5, 20263.043.072.913.073.071.32%455,836
May 4, 20263.143.192.993.033.03-3.50%487,287
May 1, 20262.853.142.813.143.1410.95%887,853
Apr 30, 20262.822.852.712.832.831.43%690,569
Apr 29, 20262.882.922.732.792.79-4.78%607,638
Apr 28, 20262.932.982.872.932.93-0.34%414,149
Apr 27, 20262.942.992.902.942.94-2.00%396,930
Apr 24, 20262.933.012.893.003.002.04%275,570
Apr 23, 20263.063.062.792.942.94-5.16%537,629
Apr 22, 20263.103.153.053.103.100.65%350,338
Apr 21, 20263.133.193.063.083.08-2.22%556,022
Apr 20, 20262.913.162.913.153.157.14%759,703
Apr 17, 20262.852.982.832.942.944.26%1,185,419
Apr 16, 20262.602.822.602.822.828.88%773,249
Apr 15, 20262.542.652.542.592.593.19%738,853
Apr 14, 20262.512.562.472.512.51-656,602
Apr 13, 20262.612.652.462.512.51-4.56%908,209
Apr 10, 20262.692.772.622.632.63-1.50%608,742
Apr 9, 20262.702.792.462.672.67-2.20%566,330
Apr 8, 20263.063.082.702.732.73-658,621
Apr 7, 20262.692.762.682.732.73-381,468
Apr 6, 20262.702.802.692.732.730.37%352,170
Apr 2, 20262.652.762.602.722.720.74%657,377
Apr 1, 20262.692.732.572.702.701.12%631,681
Mar 31, 20262.612.702.582.672.673.89%516,091
Mar 30, 20262.502.592.502.572.574.05%535,923
Mar 27, 20262.582.582.452.472.47-5.36%487,692
Mar 26, 20262.552.672.552.612.611.16%467,248
Mar 25, 20262.622.662.512.582.580.39%492,411
Mar 24, 20262.672.672.542.572.57-4.46%563,000
Mar 23, 20262.722.752.642.692.690.75%554,905
Mar 20, 20262.702.732.632.672.67-1.11%806,069
Mar 19, 20262.672.832.652.702.70-704,503
Mar 18, 20262.712.772.682.702.70-1.46%527,510
Mar 17, 20262.742.872.702.742.740.37%589,706
Mar 16, 20262.712.772.692.732.73-0.36%401,928
Mar 13, 20262.802.862.702.742.74-1.79%592,665
Mar 12, 20262.852.962.772.792.79-2.45%1,059,316
Mar 11, 20262.902.992.802.862.86-2.72%413,877
Mar 10, 20262.962.982.872.942.94-1.01%651,276
Mar 9, 20262.953.002.832.972.97-1.33%876,551
Mar 6, 20263.013.032.923.013.01-1.63%707,718
Mar 5, 20262.963.132.963.063.061.66%966,940
Mar 4, 20262.953.062.933.013.011.69%809,551
Mar 3, 20262.713.062.712.962.964.96%1,251,566
Mar 2, 20262.682.912.682.822.821.44%1,228,707
Feb 27, 20262.822.822.722.782.78-2.80%801,014
Feb 26, 20262.782.942.782.862.862.88%993,002
Feb 25, 20262.802.832.712.782.78-0.71%853,668
Feb 24, 20262.712.832.712.802.802.94%951,188
Feb 23, 20262.962.962.712.722.72-9.93%1,064,184
Feb 20, 20263.383.453.013.023.022.72%2,000,168
Feb 19, 20262.933.042.902.942.94-1.67%1,473,976
Feb 18, 20262.893.002.772.992.992.75%1,639,703
Feb 17, 20262.773.002.722.912.915.05%1,939,540
Feb 13, 20262.502.892.482.772.7712.60%2,648,732
Feb 12, 20262.642.692.412.462.46-10.22%3,066,919
Feb 11, 20263.063.062.732.742.74-9.57%1,860,122
Feb 10, 20262.963.072.933.033.032.71%732,339
Feb 9, 20262.943.012.872.952.95-0.67%1,001,064
Feb 6, 20262.963.012.782.972.970.68%1,600,991
Feb 5, 20262.953.012.902.952.95-1.67%1,452,741
Feb 4, 20263.013.092.893.003.000.67%2,383,288
Feb 3, 20263.163.202.912.982.98-6.58%2,928,856