Commerce.com, Inc. (CMRC)
NASDAQ: CMRC · Real-Time Price · USD
2.930
-0.010 (-0.34%)
At close: Apr 28, 2026, 4:00 PM EDT
2.880
-0.050 (-1.71%)
After-hours: Apr 28, 2026, 5:41 PM EDT
Commerce.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.93 | 2.98 | 2.87 | 2.93 | 2.93 | -0.34% | 414,149 |
| Apr 27, 2026 | 2.94 | 2.99 | 2.90 | 2.94 | 2.94 | -2.00% | 396,930 |
| Apr 24, 2026 | 2.93 | 3.01 | 2.89 | 3.00 | 3.00 | 2.04% | 275,570 |
| Apr 23, 2026 | 3.06 | 3.06 | 2.79 | 2.94 | 2.94 | -5.16% | 537,629 |
| Apr 22, 2026 | 3.10 | 3.15 | 3.05 | 3.10 | 3.10 | 0.65% | 350,338 |
| Apr 21, 2026 | 3.13 | 3.19 | 3.06 | 3.08 | 3.08 | -2.22% | 556,022 |
| Apr 20, 2026 | 2.91 | 3.16 | 2.91 | 3.15 | 3.15 | 7.14% | 759,703 |
| Apr 17, 2026 | 2.85 | 2.98 | 2.83 | 2.94 | 2.94 | 4.26% | 1,185,419 |
| Apr 16, 2026 | 2.60 | 2.82 | 2.60 | 2.82 | 2.82 | 8.88% | 773,249 |
| Apr 15, 2026 | 2.54 | 2.65 | 2.54 | 2.59 | 2.59 | 3.19% | 738,853 |
| Apr 14, 2026 | 2.51 | 2.56 | 2.47 | 2.51 | 2.51 | - | 656,602 |
| Apr 13, 2026 | 2.61 | 2.65 | 2.46 | 2.51 | 2.51 | -4.56% | 908,209 |
| Apr 10, 2026 | 2.69 | 2.77 | 2.62 | 2.63 | 2.63 | -1.50% | 608,742 |
| Apr 9, 2026 | 2.70 | 2.79 | 2.46 | 2.67 | 2.67 | -2.20% | 566,330 |
| Apr 8, 2026 | 3.06 | 3.08 | 2.70 | 2.73 | 2.73 | - | 658,621 |
| Apr 7, 2026 | 2.69 | 2.76 | 2.68 | 2.73 | 2.73 | - | 381,468 |
| Apr 6, 2026 | 2.70 | 2.80 | 2.69 | 2.73 | 2.73 | 0.37% | 352,170 |
| Apr 2, 2026 | 2.65 | 2.76 | 2.60 | 2.72 | 2.72 | 0.74% | 657,377 |
| Apr 1, 2026 | 2.69 | 2.73 | 2.57 | 2.70 | 2.70 | 1.12% | 631,681 |
| Mar 31, 2026 | 2.61 | 2.70 | 2.58 | 2.67 | 2.67 | 3.89% | 516,091 |
| Mar 30, 2026 | 2.50 | 2.59 | 2.50 | 2.57 | 2.57 | 4.05% | 535,923 |
| Mar 27, 2026 | 2.58 | 2.58 | 2.45 | 2.47 | 2.47 | -5.36% | 487,692 |
| Mar 26, 2026 | 2.55 | 2.67 | 2.55 | 2.61 | 2.61 | 1.16% | 467,248 |
| Mar 25, 2026 | 2.62 | 2.66 | 2.51 | 2.58 | 2.58 | 0.39% | 492,411 |
| Mar 24, 2026 | 2.67 | 2.67 | 2.54 | 2.57 | 2.57 | -4.46% | 563,000 |
| Mar 23, 2026 | 2.72 | 2.75 | 2.64 | 2.69 | 2.69 | 0.75% | 554,905 |
| Mar 20, 2026 | 2.70 | 2.73 | 2.63 | 2.67 | 2.67 | -1.11% | 806,069 |
| Mar 19, 2026 | 2.67 | 2.83 | 2.65 | 2.70 | 2.70 | - | 704,503 |
| Mar 18, 2026 | 2.71 | 2.77 | 2.68 | 2.70 | 2.70 | -1.46% | 527,510 |
| Mar 17, 2026 | 2.74 | 2.87 | 2.70 | 2.74 | 2.74 | 0.37% | 589,706 |
| Mar 16, 2026 | 2.71 | 2.77 | 2.69 | 2.73 | 2.73 | -0.36% | 401,928 |
| Mar 13, 2026 | 2.80 | 2.86 | 2.70 | 2.74 | 2.74 | -1.79% | 592,665 |
| Mar 12, 2026 | 2.85 | 2.96 | 2.77 | 2.79 | 2.79 | -2.45% | 1,059,316 |
| Mar 11, 2026 | 2.90 | 2.99 | 2.80 | 2.86 | 2.86 | -2.72% | 413,877 |
| Mar 10, 2026 | 2.96 | 2.98 | 2.87 | 2.94 | 2.94 | -1.01% | 651,276 |
| Mar 9, 2026 | 2.95 | 3.00 | 2.83 | 2.97 | 2.97 | -1.33% | 876,551 |
| Mar 6, 2026 | 3.01 | 3.03 | 2.92 | 3.01 | 3.01 | -1.63% | 707,718 |
| Mar 5, 2026 | 2.96 | 3.13 | 2.96 | 3.06 | 3.06 | 1.66% | 966,940 |
| Mar 4, 2026 | 2.95 | 3.06 | 2.93 | 3.01 | 3.01 | 1.69% | 809,551 |
| Mar 3, 2026 | 2.71 | 3.06 | 2.71 | 2.96 | 2.96 | 4.96% | 1,251,566 |
| Mar 2, 2026 | 2.68 | 2.91 | 2.68 | 2.82 | 2.82 | 1.44% | 1,228,707 |
| Feb 27, 2026 | 2.82 | 2.82 | 2.72 | 2.78 | 2.78 | -2.80% | 801,014 |
| Feb 26, 2026 | 2.78 | 2.94 | 2.78 | 2.86 | 2.86 | 2.88% | 993,002 |
| Feb 25, 2026 | 2.80 | 2.83 | 2.71 | 2.78 | 2.78 | -0.71% | 853,668 |
| Feb 24, 2026 | 2.71 | 2.83 | 2.71 | 2.80 | 2.80 | 2.94% | 951,188 |
| Feb 23, 2026 | 2.96 | 2.96 | 2.71 | 2.72 | 2.72 | -9.93% | 1,064,184 |
| Feb 20, 2026 | 3.38 | 3.45 | 3.01 | 3.02 | 3.02 | 2.72% | 2,000,168 |
| Feb 19, 2026 | 2.93 | 3.04 | 2.90 | 2.94 | 2.94 | -1.67% | 1,473,976 |
| Feb 18, 2026 | 2.89 | 3.00 | 2.77 | 2.99 | 2.99 | 2.75% | 1,639,703 |
| Feb 17, 2026 | 2.77 | 3.00 | 2.72 | 2.91 | 2.91 | 5.05% | 1,939,540 |
| Feb 13, 2026 | 2.50 | 2.89 | 2.48 | 2.77 | 2.77 | 12.60% | 2,648,732 |
| Feb 12, 2026 | 2.64 | 2.69 | 2.41 | 2.46 | 2.46 | -10.22% | 3,066,919 |
| Feb 11, 2026 | 3.06 | 3.06 | 2.73 | 2.74 | 2.74 | -9.57% | 1,860,122 |
| Feb 10, 2026 | 2.96 | 3.07 | 2.93 | 3.03 | 3.03 | 2.71% | 732,339 |
| Feb 9, 2026 | 2.94 | 3.01 | 2.87 | 2.95 | 2.95 | -0.67% | 1,001,064 |
| Feb 6, 2026 | 2.96 | 3.01 | 2.78 | 2.97 | 2.97 | 0.68% | 1,600,991 |
| Feb 5, 2026 | 2.95 | 3.01 | 2.90 | 2.95 | 2.95 | -1.67% | 1,452,741 |
| Feb 4, 2026 | 3.01 | 3.09 | 2.89 | 3.00 | 3.00 | 0.67% | 2,383,288 |
| Feb 3, 2026 | 3.16 | 3.20 | 2.91 | 2.98 | 2.98 | -6.58% | 2,928,856 |
| Feb 2, 2026 | 3.10 | 3.24 | 3.08 | 3.19 | 3.19 | 2.24% | 1,307,531 |
| Jan 30, 2026 | 3.07 | 3.14 | 3.05 | 3.12 | 3.12 | 0.97% | 813,713 |
| Jan 29, 2026 | 3.11 | 3.11 | 2.97 | 3.09 | 3.09 | -0.32% | 1,253,991 |
| Jan 28, 2026 | 3.20 | 3.25 | 3.08 | 3.10 | 3.10 | -2.52% | 735,450 |
| Jan 27, 2026 | 3.27 | 3.27 | 3.11 | 3.18 | 3.18 | -2.75% | 840,593 |
| Jan 26, 2026 | 3.27 | 3.32 | 3.25 | 3.27 | 3.27 | - | 712,489 |
| Jan 23, 2026 | 3.37 | 3.46 | 3.26 | 3.27 | 3.27 | -2.97% | 688,035 |
| Jan 22, 2026 | 3.36 | 3.43 | 3.36 | 3.37 | 3.37 | 0.90% | 804,916 |
| Jan 21, 2026 | 3.42 | 3.44 | 3.31 | 3.34 | 3.34 | -1.47% | 1,096,375 |
| Jan 20, 2026 | 3.44 | 3.56 | 3.36 | 3.39 | 3.39 | -9.12% | 3,069,472 |
| Jan 16, 2026 | 3.92 | 3.95 | 3.72 | 3.73 | 3.73 | -4.60% | 942,588 |
| Jan 15, 2026 | 3.99 | 4.04 | 3.91 | 3.91 | 3.91 | -2.01% | 722,118 |
| Jan 14, 2026 | 4.02 | 4.08 | 3.94 | 3.99 | 3.99 | -1.48% | 606,931 |
| Jan 13, 2026 | 4.12 | 4.12 | 3.95 | 4.05 | 4.05 | -1.94% | 897,988 |
| Jan 12, 2026 | 4.01 | 4.14 | 3.95 | 4.13 | 4.13 | 1.98% | 741,562 |
| Jan 9, 2026 | 4.15 | 4.17 | 4.02 | 4.05 | 4.05 | -2.17% | 826,641 |
| Jan 8, 2026 | 4.23 | 4.30 | 4.10 | 4.14 | 4.14 | -3.04% | 618,458 |
| Jan 7, 2026 | 4.27 | 4.32 | 4.23 | 4.27 | 4.27 | -0.47% | 491,920 |
| Jan 6, 2026 | 4.29 | 4.39 | 4.20 | 4.29 | 4.29 | - | 569,958 |
| Jan 5, 2026 | 4.07 | 4.35 | 4.07 | 4.29 | 4.29 | 5.67% | 763,283 |
| Jan 2, 2026 | 4.14 | 4.17 | 4.04 | 4.06 | 4.06 | -1.46% | 905,571 |
| Dec 31, 2025 | 4.13 | 4.16 | 4.07 | 4.12 | 4.12 | -0.48% | 944,549 |
| Dec 30, 2025 | 4.11 | 4.15 | 4.05 | 4.14 | 4.14 | 0.49% | 969,086 |
| Dec 29, 2025 | 4.18 | 4.25 | 4.10 | 4.12 | 4.12 | -1.67% | 1,010,292 |
| Dec 26, 2025 | 4.27 | 4.29 | 4.19 | 4.19 | 4.19 | -2.56% | 340,589 |
| Dec 24, 2025 | 4.23 | 4.31 | 4.18 | 4.30 | 4.30 | 1.90% | 317,594 |
| Dec 23, 2025 | 4.27 | 4.27 | 4.08 | 4.22 | 4.22 | - | 840,931 |
| Dec 22, 2025 | 4.25 | 4.28 | 4.19 | 4.22 | 4.22 | - | 666,468 |
| Dec 19, 2025 | 4.33 | 4.34 | 4.20 | 4.22 | 4.22 | -2.54% | 853,532 |
| Dec 18, 2025 | 4.30 | 4.45 | 4.29 | 4.33 | 4.33 | 1.88% | 437,292 |
| Dec 17, 2025 | 4.32 | 4.48 | 4.24 | 4.25 | 4.25 | -1.16% | 570,394 |
| Dec 16, 2025 | 4.30 | 4.39 | 4.25 | 4.30 | 4.30 | -0.92% | 650,639 |
| Dec 15, 2025 | 4.35 | 4.39 | 4.30 | 4.34 | 4.34 | 0.46% | 671,742 |
| Dec 12, 2025 | 4.44 | 4.45 | 4.27 | 4.32 | 4.32 | -2.70% | 927,131 |
| Dec 11, 2025 | 4.53 | 4.61 | 4.43 | 4.44 | 4.44 | -2.42% | 591,021 |
| Dec 10, 2025 | 4.54 | 4.60 | 4.44 | 4.55 | 4.55 | 0.22% | 638,808 |
| Dec 9, 2025 | 4.59 | 4.69 | 4.53 | 4.54 | 4.54 | -1.52% | 538,758 |
| Dec 8, 2025 | 4.67 | 4.71 | 4.60 | 4.61 | 4.61 | -0.65% | 534,380 |
| Dec 5, 2025 | 4.66 | 4.79 | 4.61 | 4.64 | 4.64 | -1.28% | 444,996 |
| Dec 4, 2025 | 4.60 | 4.73 | 4.56 | 4.70 | 4.70 | 2.17% | 438,398 |
| Dec 3, 2025 | 4.57 | 4.62 | 4.46 | 4.60 | 4.60 | 0.66% | 774,151 |