NASDAQ : CMRC
Commerce.com, Inc. — Price history
Technology · Software - Application · United States
Last price 3.29 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 272.61M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Commerce.com, Inc. (CMRC) closed at 3.29 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.44 | 3.49 | 3.225 | 3.29 | 363,176 | -4.36% |
| 2026-10-29 | 3.47 | 3.475 | 3.385 | 3.44 | 428,318 | -0.86% |
| 2026-10-28 | 3.36 | 3.48 | 3.34 | 3.47 | 396,590 | +1.76% |
| 2026-10-27 | 3.5 | 3.525 | 3.4 | 3.41 | 513,308 | -3.40% |
| 2026-10-26 | 3.56 | 3.73 | 3.505 | 3.53 | 437,394 | -0.84% |
| 2026-10-23 | 3.65 | 3.73 | 3.535 | 3.56 | 381,617 | -3.00% |
| 2026-10-22 | 3.63 | 3.7 | 3.62 | 3.67 | 398,505 | +1.38% |
| 2026-10-21 | 3.77 | 3.94 | 3.595 | 3.62 | 646,592 | -4.74% |
| 2026-10-20 | 3.48 | 4 | 3.39 | 3.8 | 1,225,890 | +9.20% |
| 2026-10-19 | 3.44 | 3.515 | 3.4 | 3.48 | 283,050 | +1.16% |
| 2026-10-16 | 3.56 | 3.61 | 3.435 | 3.44 | 499,725 | -3.37% |
| 2026-10-15 | 3.29 | 3.57 | 3.28 | 3.56 | 554,067 | +8.54% |
| 2026-10-14 | 3.33 | 3.36 | 3.23 | 3.28 | 555,653 | -2.38% |
| 2026-10-13 | 3.52 | 3.585 | 3.345 | 3.36 | 526,768 | -3.72% |
| 2026-10-12 | 3.5 | 3.61 | 3.421 | 3.49 | 620,062 | +0.29% |
| 2026-10-09 | 3.21 | 3.5 | 3.18 | 3.48 | 737,027 | +8.07% |
| 2026-10-08 | 3.4 | 3.42 | 3.18 | 3.22 | 915,583 | -4.73% |
| 2026-10-07 | 3.2 | 3.49 | 3.139 | 3.38 | 1,718,395 | +5.30% |
| 2026-10-06 | 3.23 | 3.298 | 3.182 | 3.21 | 332,246 | +0.00% |
| 2026-10-05 | 3.21 | 3.275 | 3.19 | 3.21 | 517,417 | -1.23% |
| 2026-10-02 | 3.25 | 3.275 | 3.142 | 3.25 | 647,337 | +0.31% |
| 2026-10-01 | 3.18 | 3.275 | 3.13 | 3.24 | 488,722 | +2.53% |
| 2026-09-30 | 3.11 | 3.235 | 3.08 | 3.16 | 463,659 | +1.61% |
| 2026-09-29 | 3.12 | 3.165 | 3.09 | 3.11 | 485,814 | -1.89% |
| 2026-09-28 | 3.19 | 3.19 | 3.08 | 3.17 | 448,397 | -2.61% |
| 2026-09-25 | 3.15 | 3.275 | 3.15 | 3.255 | 494,614 | +3.33% |
| 2026-09-24 | 3.22 | 3.27 | 3.1 | 3.15 | 478,456 | -2.78% |
| 2026-09-23 | 3.37 | 3.38 | 3.22 | 3.24 | 470,718 | -3.86% |
| 2026-09-22 | 3.33 | 3.41 | 3.21 | 3.37 | 878,757 | +1.20% |
| 2026-09-21 | 3.28 | 3.34 | 3.172 | 3.33 | 667,779 | +0.00% |
| 2026-09-18 | 3.41 | 3.41 | 3.28 | 3.33 | 2,165,087 | -2.35% |
| 2026-09-17 | 3.45 | 3.485 | 3.39 | 3.41 | 414,900 | -0.58% |
| 2026-09-16 | 3.48 | 3.55 | 3.42 | 3.43 | 677,923 | -4.19% |
| 2026-09-15 | 3.64 | 3.73 | 3.565 | 3.58 | 711,406 | -1.65% |
| 2026-09-14 | 3.51 | 3.69 | 3.42 | 3.64 | 1,350,014 | +3.85% |
| 2026-09-11 | 3.13 | 3.6 | 3.11 | 3.505 | 2,352,685 | +13.80% |
| 2026-09-10 | 2.9 | 3.24 | 2.82 | 3.08 | 4,390,365 | +18.46% |
| 2026-09-09 | 2.54 | 2.62 | 2.435 | 2.6 | 1,688,645 | +1.56% |
| 2026-09-08 | 2.55 | 2.57 | 2.395 | 2.56 | 612,309 | -0.39% |
| 2026-09-04 | 2.47 | 2.64 | 2.44 | 2.57 | 1,993,649 | +2.39% |
| 2026-09-03 | 2.5 | 2.611 | 2.45 | 2.51 | 712,399 | +1.21% |
| 2026-09-02 | 2.36 | 2.51 | 2.35 | 2.48 | 889,143 | +5.08% |
| 2026-09-01 | 2.36 | 2.43 | 2.325 | 2.36 | 863,278 | -2.07% |
| 2026-08-31 | 2.5 | 2.5 | 2.28 | 2.41 | 891,116 | -3.60% |
| 2026-08-28 | 2.4 | 2.575 | 2.39 | 2.5 | 2,070,214 | +5.49% |
| 2026-08-27 | 2.25 | 2.39 | 2.13 | 2.37 | 1,894,423 | +5.80% |
| 2026-08-26 | 2.32 | 2.39 | 2.23 | 2.24 | 1,053,031 | -3.86% |
| 2026-08-25 | 2.23 | 2.34 | 2.23 | 2.33 | 746,657 | +3.56% |
| 2026-08-24 | 2.22 | 2.27 | 2.18 | 2.25 | 641,748 | +1.35% |
| 2026-08-21 | 2.26 | 2.285 | 2.16 | 2.22 | 612,678 | -1.33% |
| 2026-08-20 | 2.15 | 2.4 | 2.115 | 2.25 | 3,486,954 | +4.65% |
| 2026-08-19 | 2.07 | 2.21 | 2.07 | 2.15 | 766,970 | +3.86% |
| 2026-08-18 | 2.1 | 2.105 | 2.03 | 2.07 | 560,192 | +0.49% |
| 2026-08-17 | 2.16 | 2.16 | 2.045 | 2.06 | 1,251,430 | -5.94% |
| 2026-08-14 | 2.2 | 2.24 | 2.18 | 2.19 | 552,755 | -1.35% |
| 2026-08-13 | 2.15 | 2.24 | 2.13 | 2.22 | 1,061,044 | +2.78% |
| 2026-08-12 | 2.23 | 2.25 | 2.12 | 2.16 | 1,003,522 | -4.00% |
| 2026-08-11 | 2.1 | 2.28 | 2.08 | 2.25 | 1,486,153 | +6.64% |
| 2026-08-10 | 2.17 | 2.21 | 2.1 | 2.11 | 1,268,044 | -4.95% |
| 2026-08-07 | 2.31 | 2.33 | 2.041 | 2.22 | 2,918,648 | -4.31% |
| 2026-08-06 | 2.15 | 2.36 | 1.95 | 2.32 | 6,086,985 | -31.96% |
| 2026-08-05 | 3.29 | 3.455 | 3.25 | 3.41 | 928,660 | +4.60% |
| 2026-08-04 | 3.15 | 3.27 | 3.15 | 3.26 | 538,964 | +2.84% |
| 2026-08-03 | 3.15 | 3.32 | 3.15 | 3.17 | 587,482 | +1.28% |
| 2026-07-31 | 3.11 | 3.15 | 3.06 | 3.13 | 368,134 | -0.95% |
| 2026-07-30 | 3.26 | 3.26 | 3.07 | 3.16 | 328,078 | -4.24% |
| 2026-07-29 | 3.17 | 3.31 | 3.17 | 3.3 | 802,173 | +3.12% |
| 2026-07-28 | 2.87 | 3.25 | 2.852 | 3.2 | 1,083,159 | +12.68% |
| 2026-07-27 | 2.76 | 2.915 | 2.76 | 2.84 | 506,071 | +4.80% |
| 2026-07-24 | 2.61 | 2.73 | 2.61 | 2.71 | 520,881 | +4.03% |
| 2026-07-23 | 2.69 | 2.75 | 2.57 | 2.605 | 569,112 | -4.23% |
| 2026-07-22 | 2.96 | 2.965 | 2.71 | 2.72 | 716,613 | -8.42% |
| 2026-07-21 | 2.95 | 3 | 2.9 | 2.97 | 461,440 | -0.67% |
| 2026-07-20 | 3.04 | 3.055 | 2.94 | 2.99 | 320,629 | -1.64% |
| 2026-07-17 | 3.11 | 3.12 | 2.97 | 3.04 | 403,936 | -0.98% |
| 2026-07-16 | 3.08 | 3.165 | 3.04 | 3.07 | 644,960 | -0.32% |
| 2026-07-15 | 3.16 | 3.24 | 3.04 | 3.08 | 618,297 | -2.22% |
| 2026-07-14 | 3.17 | 3.28 | 3.12 | 3.15 | 408,590 | -1.56% |
| 2026-07-13 | 3.15 | 3.305 | 3.14 | 3.2 | 675,702 | +2.56% |
| 2026-07-10 | 3.09 | 3.168 | 3.07 | 3.12 | 341,738 | +1.30% |
| 2026-07-09 | 3.12 | 3.125 | 3.02 | 3.08 | 621,551 | +0.00% |
| 2026-07-08 | 3.18 | 3.18 | 3.03 | 3.08 | 457,123 | -3.45% |
| 2026-07-07 | 3.22 | 3.325 | 3.19 | 3.19 | 610,466 | +0.31% |
| 2026-07-06 | 3.15 | 3.21 | 3.035 | 3.18 | 421,636 | +0.95% |
| 2026-07-02 | 3.06 | 3.16 | 3.06 | 3.15 | 411,689 | +2.27% |
| 2026-07-01 | 2.96 | 3.155 | 2.96 | 3.08 | 668,631 | +4.05% |
| 2026-06-30 | 3 | 3.01 | 2.82 | 2.96 | 677,263 | -2.31% |
| 2026-06-29 | 2.93 | 3.045 | 2.91 | 3.03 | 609,875 | +4.12% |
| 2026-06-26 | 2.69 | 2.93 | 2.69 | 2.91 | 2,279,208 | +6.59% |
| 2026-06-25 | 2.77 | 2.81 | 2.72 | 2.73 | 335,008 | -2.15% |
| 2026-06-24 | 2.73 | 2.835 | 2.73 | 2.79 | 516,578 | +2.95% |
| 2026-06-23 | 2.6 | 2.74 | 2.6 | 2.71 | 448,857 | +3.04% |
| 2026-06-22 | 2.7 | 2.745 | 2.56 | 2.63 | 897,465 | -4.01% |
| 2026-06-18 | 2.75 | 2.81 | 2.67 | 2.74 | 1,225,945 | +0.37% |
| 2026-06-17 | 2.8 | 2.88 | 2.715 | 2.73 | 529,586 | -2.85% |
| 2026-06-16 | 2.71 | 2.845 | 2.65 | 2.81 | 576,260 | +4.46% |
| 2026-06-15 | 2.77 | 2.835 | 2.68 | 2.69 | 525,443 | -0.37% |
| 2026-06-12 | 2.68 | 2.74 | 2.63 | 2.7 | 483,888 | +0.75% |
| 2026-06-11 | 2.69 | 2.734 | 2.62 | 2.68 | 509,335 | +0.00% |
| 2026-06-10 | 2.66 | 2.76 | 2.63 | 2.68 | 654,794 | +0.75% |
| 2026-06-09 | 2.77 | 2.835 | 2.604 | 2.66 | 818,066 | -3.97% |
| 2026-06-08 | 2.88 | 2.94 | 2.77 | 2.77 | 413,415 | -1.77% |
| 2026-06-05 | 2.82 | 2.92 | 2.78 | 2.82 | 719,897 | -0.88% |
| 2026-06-04 | 2.88 | 2.965 | 2.84 | 2.845 | 354,665 | -0.87% |
| 2026-06-03 | 3.13 | 3.13 | 2.85 | 2.87 | 755,737 | -9.75% |
| 2026-06-02 | 3.24 | 3.24 | 3.09 | 3.18 | 669,339 | -2.75% |
| 2026-06-01 | 3.15 | 3.33 | 3.145 | 3.27 | 1,170,651 | +4.47% |
| 2026-05-29 | 3.08 | 3.21 | 3.02 | 3.13 | 840,730 | +1.62% |
| 2026-05-28 | 2.94 | 3.09 | 2.93 | 3.08 | 593,300 | +4.76% |
| 2026-05-27 | 2.91 | 3.06 | 2.88 | 2.94 | 698,714 | +1.03% |
| 2026-05-26 | 2.97 | 2.98 | 2.87 | 2.91 | 532,145 | -2.35% |
| 2026-05-22 | 2.97 | 3 | 2.87 | 2.98 | 380,918 | +0.68% |
| 2026-05-21 | 2.96 | 3 | 2.9 | 2.96 | 444,130 | -1.66% |
| 2026-05-20 | 2.93 | 3.018 | 2.862 | 3.01 | 738,335 | +3.44% |
| 2026-05-19 | 2.76 | 2.94 | 2.75 | 2.91 | 1,216,930 | +5.43% |
| 2026-05-18 | 2.76 | 2.87 | 2.75 | 2.76 | 613,684 | +1.47% |
| 2026-05-15 | 2.71 | 2.804 | 2.675 | 2.72 | 748,575 | -0.73% |
| 2026-05-14 | 2.79 | 2.87 | 2.68 | 2.74 | 615,478 | -1.08% |
| 2026-05-13 | 2.83 | 2.85 | 2.71 | 2.77 | 801,383 | -3.15% |
| 2026-05-12 | 2.89 | 2.955 | 2.77 | 2.86 | 890,037 | +0.35% |