Skip to main content
CMRC logo

Commerce.com, Inc.

CMRCNASDAQTechnologySoftware - Application

$3.44Today:- (-)1Y −19.82%

As of Oct 16, 2026 close

Market cap
$294.73M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.95$5.55
Volume (live)
-
Avg. volume (3M)
961.51K

Commerce.com (CMRC) Historical Stock Prices

Analyze Commerce.com (CMRC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Commerce.com (CMRC) Interactive Price Chart

Interactive historical price chart showing Commerce.com stock price movements and trends across multiple time periods.

Loading chart...

CMRC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CMRC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20263.563.613.443.443.44492.74K
Oct 15, 20263.293.573.283.563.56551.61K
Oct 14, 20263.333.363.233.283.28552.21K
Oct 13, 20263.523.583.353.363.36526.77K
Oct 12, 20263.503.613.423.493.49620.06K
Oct 9, 20263.213.503.183.483.48737.03K
Oct 8, 20263.403.423.183.223.22915.58K
Oct 7, 20263.203.493.143.383.381.72M
Oct 6, 20263.233.303.183.213.21332.25K
Oct 5, 20263.213.273.193.213.21517.42K
Oct 2, 20263.253.273.143.253.25647.34K
Oct 1, 20263.183.273.133.243.24488.72K
Sep 30, 20263.113.233.083.163.16463.66K
Sep 29, 20263.123.173.093.113.11485.81K
Sep 28, 20263.193.193.083.173.17448.40K
Sep 25, 20263.153.273.153.253.25494.61K
Sep 24, 20263.223.273.103.153.15478.46K
Sep 23, 20263.373.383.223.243.24470.72K
Sep 22, 20263.333.413.213.373.37878.76K
Sep 21, 20263.283.343.173.333.33667.78K
Sep 18, 20263.413.413.283.333.332.17M
Sep 17, 20263.453.483.393.413.41414.90K
Sep 16, 20263.483.553.423.433.43677.92K
Sep 15, 20263.643.733.563.583.58711.41K
Sep 14, 20263.513.693.423.643.641.35M
Sep 11, 20263.133.603.113.503.502.35M
Sep 10, 20262.903.242.823.083.084.39M
Sep 9, 20262.542.622.442.602.601.69M
Sep 8, 20262.552.572.402.562.56612.31K
Sep 4, 20262.472.642.442.572.571.99M
Sep 3, 20262.502.612.452.512.51712.40K
Sep 2, 20262.362.512.352.482.48889.14K
Sep 1, 20262.362.432.332.362.36863.28K
Aug 31, 20262.502.502.282.412.41891.12K
Aug 28, 20262.402.582.392.502.502.07M
Aug 27, 20262.252.392.132.372.371.89M
Aug 26, 20262.322.392.232.242.241.05M
Aug 25, 20262.232.342.232.332.33746.66K
Aug 24, 20262.222.272.182.252.25641.75K
Aug 21, 20262.262.292.162.222.22612.68K
Aug 20, 20262.152.402.122.252.253.49M
Aug 19, 20262.072.212.072.152.15766.97K
Aug 18, 20262.102.102.032.072.07560.19K
Aug 17, 20262.162.162.042.062.061.25M
Aug 14, 20262.202.242.182.192.19552.75K
Aug 13, 20262.152.242.132.222.221.06M
Aug 12, 20262.232.252.122.162.161.00M
Aug 11, 20262.102.282.082.252.251.49M
Aug 10, 20262.172.212.102.112.111.27M
Aug 7, 20262.312.332.042.222.222.92M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.