Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Commerce.com In (CMRC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.60 2.75 2.60 2.72 35,312
2nd Apr 2026 (Thu) 2.60 2.75 2.60 2.72 35,312
1st Apr 2026 (Wed) 2.65 2.72 2.57 2.70 26,961
31st Mar 2026 (Tue) 2.58 2.69 2.58 2.67 12,043
30th Mar 2026 (Mon) 2.52 2.58 2.50 2.57 36,601
27th Mar 2026 (Fri) 2.54 2.54 2.455 2.47 23,328
26th Mar 2026 (Thu) 2.60 2.66 2.59 2.61 21,512
25th Mar 2026 (Wed) 2.64 2.65 2.53 2.58 24,839
24th Mar 2026 (Tue) 2.61 2.61 2.54 2.57 25,581
23rd Mar 2026 (Mon) 2.72 2.74 2.65 2.69 16,888
20th Mar 2026 (Fri) 2.67 2.725 2.63 2.67 12,003
19th Mar 2026 (Thu) 2.67 2.82 2.66 2.70 15,165
18th Mar 2026 (Wed) 2.72 2.76 2.69 2.70 25,003
17th Mar 2026 (Tue) 2.78 2.86 2.705 2.74 41,448
16th Mar 2026 (Mon) 2.71 2.76 2.69 2.73 21,316
13th Mar 2026 (Fri) 2.82 2.84 2.70 2.74 33,930
12th Mar 2026 (Thu) 2.85 2.95 2.77 2.79 47,646
11th Mar 2026 (Wed) 2.94 2.99 2.81 2.86 16,788
10th Mar 2026 (Tue) 2.955 2.975 2.87 2.94 24,726
9th Mar 2026 (Mon) 2.935 2.995 2.83 2.97 29,195
6th Mar 2026 (Fri) 3.00 3.02 2.93 3.01 19,093
5th Mar 2026 (Thu) 3.02 3.125 3.01 3.06 28,273
4th Mar 2026 (Wed) 2.95 3.055 2.95 3.01 47,385
3rd Mar 2026 (Tue) 2.79 3.05 2.72 2.96 21,120
2nd Mar 2026 (Mon) 2.70 2.905 2.70 2.82 104,251
27th Feb 2026 (Fri) 2.80 2.805 2.73 2.78 38,647
26th Feb 2026 (Thu) 2.825 2.865 2.785 2.86 46,010
25th Feb 2026 (Wed) 2.92 2.92 2.78 2.78 0
24th Feb 2026 (Tue) 2.92 2.92 2.80 2.80 0
23rd Feb 2026 (Mon) 2.92 2.92 2.715 2.72 63,120
20th Feb 2026 (Fri) 3.38 3.45 3.01 3.02 107,203
19th Feb 2026 (Thu) 2.95 3.03 2.91 2.94 76,424
18th Feb 2026 (Wed) 2.87 3.00 2.79 2.99 108,448
17th Feb 2026 (Tue) 2.75 2.995 2.73 2.91 124,241
16th Feb 2026 (Mon) 2.54 2.885 2.54 2.77 134,523
13th Feb 2026 (Fri) 2.54 2.885 2.54 2.77 134,523
12th Feb 2026 (Thu) 2.615 2.68 2.415 2.46 85,337
11th Feb 2026 (Wed) 3.04 3.04 2.73 2.74 97,129
10th Feb 2026 (Tue) 2.95 3.065 2.95 3.03 31,506
9th Feb 2026 (Mon) 2.93 3.01 2.87 2.95 39,026
6th Feb 2026 (Fri) 2.98 3.005 2.79 2.97 72,530
FTSE 100 Latest
Value10,436.29
Change71.50