Commerce.com Inc. (CMRC)
NASDAQ: CMRC
· Real-Time Price · USD
4.69
0.02 (0.43%)
At close: Oct 15, 2025, 3:59 PM
4.69
0.00%
After-hours: Oct 15, 2025, 05:00 PM EDT
CMRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 4.52 | 4.71 | 4.44 | 4.67 | 4.67 | 2.41% | 614,911 |
| Oct 13, 2025 | 4.67 | 4.70 | 4.53 | 4.56 | 4.56 | -1.72% | 645,800 |
| Oct 10, 2025 | 4.89 | 4.95 | 4.59 | 4.64 | 4.64 | -4.33% | 1,137,800 |
| Oct 9, 2025 | 4.77 | 4.88 | 4.71 | 4.85 | 4.85 | 1.04% | 477,600 |
| Oct 8, 2025 | 4.75 | 4.86 | 4.75 | 4.80 | 4.80 | 1.91% | 571,400 |
| Oct 7, 2025 | 4.87 | 4.93 | 4.68 | 4.71 | 4.71 | -3.48% | 900,300 |
| Oct 6, 2025 | 4.86 | 4.98 | 4.84 | 4.88 | 4.88 | 0.21% | 687,000 |
| Oct 3, 2025 | 4.82 | 4.94 | 4.82 | 4.87 | 4.87 | 1.04% | 659,800 |
| Oct 2, 2025 | 4.92 | 4.97 | 4.80 | 4.82 | 4.82 | -1.63% | 580,500 |
| Oct 1, 2025 | 4.93 | 5.05 | 4.82 | 4.90 | 4.90 | -1.80% | 913,300 |
| Sep 30, 2025 | 5.09 | 5.09 | 4.88 | 4.99 | 4.99 | -1.77% | 638,100 |
| Sep 29, 2025 | 5.11 | 5.19 | 4.99 | 5.08 | 5.08 | -0.20% | 707,600 |
| Sep 26, 2025 | 4.92 | 5.18 | 4.92 | 5.09 | 5.09 | 3.46% | 739,800 |
| Sep 25, 2025 | 5.00 | 5.01 | 4.89 | 4.92 | 4.92 | -1.99% | 630,300 |
| Sep 24, 2025 | 5.04 | 5.14 | 4.98 | 5.02 | 5.02 | -0.20% | 482,800 |
| Sep 23, 2025 | 5.21 | 5.21 | 5.00 | 5.03 | 5.03 | -3.08% | 730,800 |
| Sep 22, 2025 | 5.03 | 5.23 | 4.94 | 5.19 | 5.19 | 3.18% | 581,100 |
| Sep 19, 2025 | 5.30 | 5.31 | 5.01 | 5.03 | 5.03 | -4.91% | 993,900 |
| Sep 18, 2025 | 5.03 | 5.29 | 4.95 | 5.29 | 5.29 | 6.65% | 1,000,700 |
| Sep 17, 2025 | 4.86 | 5.12 | 4.85 | 4.96 | 4.96 | 1.43% | 1,247,700 |
Page 1 of 66