Canadian Imperial Bank of... (CM)
NYSE: CM
· Real-Time Price · USD
78.30
-0.84 (-1.06%)
At close: Sep 05, 2025, 3:59 PM
78.32
0.03%
After-hours: Sep 05, 2025, 05:34 PM EDT
CM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 78.66 | 79.15 | 78.39 | 79.14 | 79.14 | 0.89% | 847,221 |
| Sep 3, 2025 | 77.26 | 78.44 | 77.25 | 78.44 | 78.44 | 1.54% | 1,317,022 |
| Sep 2, 2025 | 76.50 | 77.32 | 76.10 | 77.25 | 77.25 | -0.05% | 1,236,900 |
| Aug 29, 2025 | 76.57 | 77.45 | 76.57 | 77.29 | 77.29 | 0.35% | 1,618,645 |
| Aug 28, 2025 | 77.39 | 77.73 | 75.00 | 77.02 | 77.02 | 2.31% | 2,730,344 |
| Aug 27, 2025 | 74.00 | 75.73 | 73.50 | 75.28 | 75.28 | 1.99% | 2,387,925 |
| Aug 26, 2025 | 72.61 | 73.86 | 72.61 | 73.81 | 73.81 | 1.67% | 2,855,400 |
| Aug 25, 2025 | 73.15 | 73.27 | 72.58 | 72.60 | 72.60 | -0.79% | 1,360,539 |
| Aug 22, 2025 | 73.28 | 73.81 | 72.79 | 73.18 | 73.18 | 0.15% | 1,508,300 |
| Aug 21, 2025 | 72.96 | 73.24 | 72.75 | 73.07 | 73.07 | -0.07% | 788,549 |
| Aug 20, 2025 | 73.39 | 73.46 | 72.90 | 73.12 | 73.12 | 0.01% | 1,032,300 |
| Aug 19, 2025 | 73.75 | 73.78 | 73.07 | 73.11 | 73.11 | -0.93% | 758,900 |
| Aug 18, 2025 | 73.78 | 74.00 | 73.44 | 73.80 | 73.80 | -0.01% | 842,300 |
| Aug 15, 2025 | 73.83 | 74.16 | 73.80 | 73.81 | 73.81 | -0.03% | 943,500 |
| Aug 14, 2025 | 73.31 | 73.92 | 72.93 | 73.83 | 73.83 | 0.65% | 1,013,700 |
| Aug 13, 2025 | 73.38 | 73.61 | 73.08 | 73.35 | 73.35 | 0.40% | 990,006 |
| Aug 12, 2025 | 73.13 | 73.36 | 72.85 | 73.06 | 73.06 | 0.43% | 858,824 |
| Aug 11, 2025 | 72.73 | 72.96 | 72.57 | 72.75 | 72.75 | 0.14% | 800,900 |
| Aug 8, 2025 | 72.34 | 72.88 | 72.07 | 72.65 | 72.65 | 0.96% | 1,121,100 |
| Aug 7, 2025 | 72.32 | 72.73 | 71.78 | 71.96 | 71.96 | -0.29% | 2,102,600 |