Canadian Imperial Bank of... (CM)
NYSE: CM
· Real-Time Price · USD
80.75
0.41 (0.51%)
At close: Sep 26, 2025, 3:59 PM
80.76
0.01%
After-hours: Sep 26, 2025, 06:56 PM EDT
CM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 80.66 | 80.90 | 80.33 | 80.76 | 80.76 | 0.52% | 843,663 |
| Sep 25, 2025 | 80.33 | 80.64 | 80.24 | 80.34 | 80.34 | -0.43% | 680,112 |
| Sep 24, 2025 | 81.36 | 81.79 | 80.66 | 80.69 | 80.69 | -1.21% | 3,688,205 |
| Sep 23, 2025 | 81.31 | 82.09 | 81.31 | 81.68 | 81.68 | 0.54% | 1,040,912 |
| Sep 22, 2025 | 81.39 | 81.70 | 81.09 | 81.24 | 81.24 | -0.43% | 1,452,300 |
| Sep 19, 2025 | 81.03 | 81.66 | 80.35 | 81.59 | 81.59 | 1.43% | 1,144,500 |
| Sep 18, 2025 | 79.87 | 80.69 | 79.87 | 80.44 | 80.44 | 0.25% | 671,500 |
| Sep 17, 2025 | 80.36 | 80.73 | 80.05 | 80.24 | 80.24 | 0.01% | 874,600 |
| Sep 16, 2025 | 79.75 | 80.39 | 79.57 | 80.23 | 80.23 | 0.74% | 908,601 |
| Sep 15, 2025 | 79.16 | 79.66 | 78.97 | 79.64 | 79.64 | 0.61% | 813,202 |
| Sep 12, 2025 | 79.49 | 79.63 | 79.02 | 79.16 | 79.16 | -0.49% | 617,600 |
| Sep 11, 2025 | 79.09 | 79.60 | 78.88 | 79.55 | 79.55 | 0.90% | 841,700 |
| Sep 10, 2025 | 78.27 | 79.04 | 78.16 | 78.84 | 78.84 | 0.97% | 766,430 |
| Sep 9, 2025 | 78.04 | 78.48 | 77.95 | 78.08 | 78.08 | -0.04% | 746,800 |
| Sep 8, 2025 | 78.48 | 78.88 | 77.66 | 78.11 | 78.11 | -0.27% | 855,718 |
| Sep 5, 2025 | 79.12 | 79.67 | 78.00 | 78.32 | 78.32 | -1.04% | 1,228,900 |
| Sep 4, 2025 | 78.66 | 79.15 | 78.39 | 79.14 | 79.14 | 0.89% | 1,007,611 |
| 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 |