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
7th May 2026 (Thu) 3.30 3.83 3.30 3.56 356,059
6th May 2026 (Wed) 3.00 3.02 2.865 2.88 72,620
5th May 2026 (Tue) 3.06 3.07 2.915 3.07 38,738
4th May 2026 (Mon) 3.17 3.18 2.99 3.03 39,164
1st May 2026 (Fri) 2.85 3.135 2.85 3.14 67,882
30th Apr 2026 (Thu) 2.80 2.84 2.715 2.83 48,433
29th Apr 2026 (Wed) 2.87 2.92 2.735 2.79 49,143
28th Apr 2026 (Tue) 2.95 2.98 2.865 2.93 27,707
27th Apr 2026 (Mon) 2.95 2.985 2.90 2.94 44,382
24th Apr 2026 (Fri) 2.91 3.00 2.90 3.00 14,398
23rd Apr 2026 (Thu) 3.01 3.01 2.795 2.94 49,880
22nd Apr 2026 (Wed) 3.08 3.14 3.055 3.10 34,745
21st Apr 2026 (Tue) 3.12 3.19 3.06 3.08 37,618
20th Apr 2026 (Mon) 2.92 3.16 2.91 3.15 56,571
17th Apr 2026 (Fri) 2.87 2.975 2.835 2.94 52,806
16th Apr 2026 (Thu) 2.61 2.82 2.61 2.82 53,383
15th Apr 2026 (Wed) 2.54 2.645 2.54 2.59 51,580
14th Apr 2026 (Tue) 2.54 2.56 2.47 2.51 41,378
13th Apr 2026 (Mon) 2.60 2.62 2.455 2.51 62,121
10th Apr 2026 (Fri) 2.65 2.67 2.62 2.63 49,923
9th Apr 2026 (Thu) 2.67 2.69 2.47 2.67 33,409
8th Apr 2026 (Wed) 3.05 3.05 2.71 2.73 52,206
7th Apr 2026 (Tue) 2.73 2.75 2.68 2.73 22,360
6th Apr 2026 (Mon) 2.72 2.80 2.70 2.73 19,116
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
FTSE 100 Latest
Value10,244.71
Change-32.24