BigCommerce Inc. Series ... (CMRC)
NASDAQ: CMRC
· Real-Time Price · USD
4.65
0.11 (2.42%)
At close: Aug 15, 2025, 12:51 PM
CMRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.59 | 4.61 | 4.38 | 4.54 | 4.54 | -2.99% | 767,072 |
| Aug 13, 2025 | 4.30 | 4.69 | 4.30 | 4.68 | 4.68 | 8.58% | 854,600 |
| Aug 12, 2025 | 4.17 | 4.37 | 4.17 | 4.31 | 4.31 | 3.61% | 1,178,200 |
| Aug 11, 2025 | 4.36 | 4.41 | 4.14 | 4.16 | 4.16 | -4.59% | 1,027,000 |
| Aug 8, 2025 | 4.52 | 4.58 | 4.35 | 4.36 | 4.36 | -3.54% | 915,100 |
| Aug 7, 2025 | 4.53 | 4.61 | 4.44 | 4.52 | 4.52 | 0.00% | 967,500 |
| Aug 6, 2025 | 4.51 | 4.61 | 4.42 | 4.52 | 4.52 | 2.49% | 1,121,200 |
| Aug 5, 2025 | 4.76 | 4.82 | 4.39 | 4.41 | 4.41 | -7.74% | 872,500 |
| Aug 4, 2025 | 4.57 | 4.86 | 4.57 | 4.78 | 4.78 | 6.46% | 1,340,400 |
| Aug 1, 2025 | 4.76 | 5.05 | 4.47 | 4.49 | 4.49 | -6.07% | 927,600 |
| Jul 31, 2025 | 5.18 | 5.25 | 4.76 | 4.78 | 4.78 | 0.00% | 1,638,500 |
| Jul 30, 2025 | 4.95 | 4.99 | 4.76 | 4.78 | 4.78 | -3.04% | 1,496,000 |
| Jul 29, 2025 | 5.18 | 5.18 | 4.91 | 4.93 | 4.93 | -3.90% | 740,500 |
| Jul 28, 2025 | 5.20 | 5.26 | 5.09 | 5.13 | 5.13 | -0.77% | 1,001,400 |
| Jul 25, 2025 | 5.10 | 5.27 | 5.06 | 5.17 | 5.17 | n/a | 896,900 |