Commerce.com, Inc. CMRC
NASDAQ · United States · Technology Services
$3.24+0.08 (+2.53%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.24 | +2.53% | $3.18 | $3.28 | $3.13 | 488.67K |
| 2026-09-30 | $3.16 | +1.61% | $3.11 | $3.23 | $3.08 | 463.60K |
| 2026-09-29 | $3.11 | -1.89% | $3.12 | $3.16 | $3.09 | 483.80K |
| 2026-09-28 | $3.17 | -2.61% | $3.19 | $3.19 | $3.08 | 448.40K |
| 2026-09-25 | $3.26 | +3.33% | $3.15 | $3.28 | $3.15 | 494.60K |
| 2026-09-24 | $3.15 | -2.78% | $3.22 | $3.27 | $3.10 | 478.50K |
| 2026-09-23 | $3.24 | -3.86% | $3.37 | $3.38 | $3.22 | 470.50K |
| 2026-09-22 | $3.37 | +1.20% | $3.33 | $3.41 | $3.21 | 877.90K |
| 2026-09-21 | $3.33 | 0.00% | $3.28 | $3.34 | $3.17 | 667.60K |
| 2026-09-18 | $3.33 | -2.35% | $3.41 | $3.41 | $3.28 | 2.17M |
| 2026-09-17 | $3.41 | -0.58% | $3.45 | $3.48 | $3.39 | 414.80K |
| 2026-09-16 | $3.43 | -4.19% | $3.48 | $3.55 | $3.42 | 677.90K |
| 2026-09-15 | $3.58 | -1.65% | $3.64 | $3.73 | $3.57 | 710.70K |
| 2026-09-14 | $3.64 | +3.85% | $3.51 | $3.69 | $3.42 | 1.35M |
| 2026-09-11 | $3.51 | +13.80% | $3.13 | $3.60 | $3.11 | 2.35M |
| 2026-09-10 | $3.08 | +18.46% | $2.90 | $3.24 | $2.82 | 4.38M |
| 2026-09-09 | $2.60 | +1.56% | $2.54 | $2.62 | $2.43 | 1.69M |
| 2026-09-08 | $2.56 | -0.39% | $2.55 | $2.57 | $2.39 | 612.30K |
| 2026-09-04 | $2.57 | +2.39% | $2.47 | $2.64 | $2.44 | 1.99M |
| 2026-09-03 | $2.51 | +1.21% | $2.50 | $2.61 | $2.45 | 705.40K |
| 2026-09-02 | $2.48 | +5.08% | $2.36 | $2.51 | $2.35 | 889.10K |
| 2026-09-01 | $2.36 | -2.07% | $2.36 | $2.43 | $2.33 | 863.30K |
| 2026-08-31 | $2.41 | -3.60% | $2.50 | $2.50 | $2.28 | 890.90K |
| 2026-08-28 | $2.50 | +5.49% | $2.40 | $2.58 | $2.39 | 2.07M |
| 2026-08-27 | $2.37 | +5.80% | $2.25 | $2.39 | $2.13 | 1.89M |
| 2026-08-26 | $2.24 | -3.86% | $2.32 | $2.39 | $2.23 | 1.05M |
| 2026-08-25 | $2.33 | +3.56% | $2.23 | $2.34 | $2.23 | 744.10K |
| 2026-08-24 | $2.25 | +1.35% | $2.22 | $2.27 | $2.18 | 641.70K |
| 2026-08-21 | $2.22 | -1.33% | $2.26 | $2.29 | $2.16 | 612.70K |
| 2026-08-20 | $2.25 | +4.65% | $2.15 | $2.40 | $2.12 | 3.49M |
| 2026-08-19 | $2.15 | +3.86% | $2.07 | $2.21 | $2.07 | 767.00K |
| 2026-08-18 | $2.07 | +0.49% | $2.10 | $2.11 | $2.03 | 560.10K |
| 2026-08-17 | $2.06 | -5.94% | $2.16 | $2.16 | $2.05 | 1.25M |
| 2026-08-14 | $2.19 | -1.35% | $2.20 | $2.24 | $2.18 | 552.70K |
| 2026-08-13 | $2.22 | +2.78% | $2.15 | $2.24 | $2.13 | 1.06M |
| 2026-08-12 | $2.16 | -4.00% | $2.23 | $2.25 | $2.12 | 1.00M |
| 2026-08-11 | $2.25 | +6.64% | $2.10 | $2.28 | $2.08 | 1.49M |
| 2026-08-10 | $2.11 | -4.95% | $2.17 | $2.21 | $2.10 | 1.27M |
| 2026-08-07 | $2.22 | -4.31% | $2.31 | $2.33 | $2.04 | 2.92M |
| 2026-08-06 | $2.32 | -31.96% | $2.15 | $2.36 | $1.95 | 6.09M |
| 2026-08-05 | $3.41 | +4.60% | $3.29 | $3.45 | $3.25 | 928.40K |
| 2026-08-04 | $3.26 | +2.84% | $3.15 | $3.27 | $3.15 | 538.80K |
| 2026-08-03 | $3.17 | +1.28% | $3.15 | $3.32 | $3.15 | 587.50K |
| 2026-07-31 | $3.13 | -0.95% | $3.11 | $3.15 | $3.06 | 368.10K |
| 2026-07-30 | $3.16 | -4.24% | $3.26 | $3.26 | $3.07 | 328.10K |
| 2026-07-29 | $3.30 | +3.12% | $3.17 | $3.31 | $3.17 | 802.10K |
| 2026-07-28 | $3.20 | +12.68% | $2.87 | $3.25 | $2.85 | 1.08M |
| 2026-07-27 | $2.84 | +4.80% | $2.76 | $2.91 | $2.76 | 506.10K |
| 2026-07-24 | $2.71 | +4.03% | $2.61 | $2.73 | $2.61 | 520.90K |
| 2026-07-23 | $2.61 | -4.23% | $2.69 | $2.75 | $2.57 | 569.10K |
| 2026-07-22 | $2.72 | -8.42% | $2.96 | $2.96 | $2.71 | 716.60K |
| 2026-07-21 | $2.97 | -0.67% | $2.95 | $3.00 | $2.90 | 461.40K |
| 2026-07-20 | $2.99 | -1.64% | $3.04 | $3.06 | $2.94 | 320.60K |
| 2026-07-17 | $3.04 | -0.98% | $3.11 | $3.12 | $2.97 | 403.90K |
| 2026-07-16 | $3.07 | -0.32% | $3.08 | $3.16 | $3.04 | 645.00K |
| 2026-07-15 | $3.08 | -2.22% | $3.16 | $3.24 | $3.04 | 618.30K |
| 2026-07-14 | $3.15 | -1.56% | $3.17 | $3.28 | $3.12 | 408.50K |
| 2026-07-13 | $3.20 | +2.56% | $3.15 | $3.31 | $3.14 | 675.50K |
| 2026-07-10 | $3.12 | +1.30% | $3.09 | $3.17 | $3.07 | 341.70K |
| 2026-07-09 | $3.08 | 0.00% | $3.12 | $3.13 | $3.02 | 621.60K |
| 2026-07-08 | $3.08 | -3.45% | $3.18 | $3.18 | $3.03 | 457.10K |
| 2026-07-07 | $3.19 | +0.31% | $3.22 | $3.33 | $3.19 | 610.40K |
| 2026-07-06 | $3.18 | +0.95% | $3.15 | $3.21 | $3.04 | 421.40K |
| 2026-07-02 | $3.15 | +2.27% | $3.06 | $3.16 | $3.06 | 411.70K |
| 2026-07-01 | $3.08 | +4.05% | $2.96 | $3.15 | $2.96 | 668.60K |
| 2026-06-30 | $2.96 | -2.31% | $3.00 | $3.01 | $2.82 | 677.30K |
| 2026-06-29 | $3.03 | +4.12% | $2.93 | $3.05 | $2.91 | 609.90K |
| 2026-06-26 | $2.91 | +6.59% | $2.69 | $2.93 | $2.69 | 2.28M |
| 2026-06-25 | $2.73 | -2.15% | $2.77 | $2.81 | $2.72 | 335.00K |
| 2026-06-24 | $2.79 | +2.95% | $2.73 | $2.84 | $2.73 | 516.60K |
| 2026-06-23 | $2.71 | +3.04% | $2.60 | $2.74 | $2.60 | 448.90K |
| 2026-06-22 | $2.63 | -4.01% | $2.70 | $2.74 | $2.56 | 897.50K |
| 2026-06-18 | $2.74 | +0.37% | $2.75 | $2.81 | $2.67 | 1.23M |
| 2026-06-17 | $2.73 | -2.85% | $2.80 | $2.88 | $2.71 | 529.60K |
| 2026-06-16 | $2.81 | +4.46% | $2.71 | $2.85 | $2.65 | 576.30K |
| 2026-06-15 | $2.69 | -0.37% | $2.77 | $2.84 | $2.68 | 525.40K |
| 2026-06-12 | $2.70 | +0.75% | $2.68 | $2.74 | $2.63 | 483.90K |
| 2026-06-11 | $2.68 | 0.00% | $2.69 | $2.73 | $2.62 | 509.30K |
| 2026-06-10 | $2.68 | +0.75% | $2.66 | $2.76 | $2.63 | 654.80K |
| 2026-06-09 | $2.66 | -3.97% | $2.77 | $2.84 | $2.60 | 818.10K |
| 2026-06-08 | $2.77 | -1.77% | $2.88 | $2.94 | $2.77 | 413.40K |
| 2026-06-05 | $2.82 | -0.88% | $2.82 | $2.92 | $2.78 | 719.90K |
| 2026-06-04 | $2.85 | -0.87% | $2.88 | $2.96 | $2.84 | 354.60K |
| 2026-06-03 | $2.87 | -9.75% | $3.13 | $3.13 | $2.85 | 755.60K |
| 2026-06-02 | $3.18 | -2.75% | $3.24 | $3.24 | $3.09 | 669.30K |
| 2026-06-01 | $3.27 | +4.47% | $3.15 | $3.33 | $3.14 | 1.17M |
| 2026-05-29 | $3.13 | +1.62% | $3.08 | $3.21 | $3.02 | 840.70K |
| 2026-05-28 | $3.08 | +4.76% | $2.94 | $3.09 | $2.93 | 593.10K |
| 2026-05-27 | $2.94 | +1.03% | $2.91 | $3.06 | $2.88 | 698.70K |
| 2026-05-26 | $2.91 | -2.35% | $2.97 | $2.98 | $2.87 | 532.10K |