BigCommerce Inc. Series ... (CMRC)
NASDAQ: CMRC
· Real-Time Price · USD
4.66
0.19 (4.25%)
At close: Sep 08, 2025, 3:59 PM
4.66
0.00%
After-hours: Sep 08, 2025, 04:12 PM EDT
CMRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.54 | 4.60 | 4.41 | 4.47 | 4.47 | 0.45% | 571,500 |
| Sep 4, 2025 | 4.46 | 4.50 | 4.36 | 4.45 | 4.45 | 0.00% | 664,000 |
| Sep 3, 2025 | 4.61 | 4.61 | 4.44 | 4.45 | 4.45 | -1.11% | 1,060,400 |
| Sep 2, 2025 | 4.56 | 4.61 | 4.42 | 4.50 | 4.50 | -3.23% | 1,078,100 |
| Aug 29, 2025 | 4.65 | 4.72 | 4.62 | 4.65 | 4.65 | -0.21% | 348,807 |
| Aug 28, 2025 | 4.75 | 4.77 | 4.61 | 4.66 | 4.66 | -1.27% | 875,100 |
| Aug 27, 2025 | 4.55 | 4.77 | 4.54 | 4.72 | 4.72 | 2.83% | 771,800 |
| Aug 26, 2025 | 4.75 | 4.81 | 4.57 | 4.59 | 4.59 | -4.18% | 1,060,700 |
| Aug 25, 2025 | 4.79 | 4.90 | 4.76 | 4.79 | 4.79 | -1.24% | 477,300 |
| Aug 22, 2025 | 4.59 | 4.87 | 4.57 | 4.85 | 4.85 | 6.83% | 688,700 |
| Aug 21, 2025 | 4.43 | 4.57 | 4.36 | 4.54 | 4.54 | 1.34% | 887,600 |
| Aug 20, 2025 | 4.66 | 4.68 | 4.43 | 4.48 | 4.48 | -3.03% | 768,400 |
| Aug 19, 2025 | 4.83 | 4.91 | 4.60 | 4.62 | 4.62 | -4.15% | 690,300 |
| Aug 18, 2025 | 4.65 | 4.98 | 4.60 | 4.82 | 4.82 | 3.66% | 1,253,300 |
| Aug 15, 2025 | 4.55 | 4.68 | 4.50 | 4.65 | 4.65 | 2.42% | 704,600 |
| Aug 14, 2025 | 4.59 | 4.61 | 4.38 | 4.54 | 4.54 | -2.99% | 1,309,000 |
| 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 |