NASDAQ:CMRC | Historical Stock Price | Commerce.com, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-08-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.97$4.65$11.01$26.06$61.67$145.952020-08-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$64.15$64.152,078,100——
2020-12-30$65.68$65.681,483,300——
2020-12-29$65.40$65.403,210,300——
2020-12-28$66.96$66.963,603,600——
2020-12-24$72.82$72.821,721,600——
2020-12-23$72.54$72.541,921,300——
2020-12-22$72.19$72.192,299,800——
2020-12-21$70.43$70.432,253,800——
2020-12-18$70.58$70.582,727,200——
2020-12-17$74.30$74.302,241,000——
2020-12-16$71.91$71.912,897,300——
2020-12-15$69.86$69.862,567,300——
2020-12-14$72.00$72.001,376,000——
2020-12-11$72.48$72.482,236,400——
2020-12-10$74.12$74.123,630,700——
2020-12-09$78.56$78.562,872,000——
2020-12-08$81.83$81.832,949,100——
2020-12-07$83.17$83.172,430,300——
2020-12-04$80.29$80.292,654,400——
2020-12-03$74.79$74.79892,300——
2020-12-02$74.09$74.091,663,600——
2020-12-01$75.82$75.821,902,100——
2020-11-30$80.66$80.661,871,700——
2020-11-27$80.12$80.121,480,100——
2020-11-25$79.46$79.461,907,400——
2020-11-24$80.55$80.554,272,600——
2020-11-23$75.39$75.393,700,200——
2020-11-20$67.63$67.631,478,500——
2020-11-19$67.49$67.492,003,600——
2020-11-18$67.96$67.961,815,000——
2020-11-17$67.50$67.502,124,500——
2020-11-16$65.54$65.542,788,500——
2020-11-13$66.79$66.797,544,000——
2020-11-12$73.32$73.321,363,900——
2020-11-11$72.80$72.802,287,700——
2020-11-10$74.62$74.621,604,400——
2020-11-09$72.41$72.411,815,300——
2020-11-06$79.50$79.502,039,200——
2020-11-05$85.34$85.341,574,500——
2020-11-04$82.60$82.601,234,800——
2020-11-03$77.42$77.421,532,300——
2020-11-02$72.48$72.48897,700——
2020-10-30$73.40$73.401,446,900——
2020-10-29$80.50$80.50558,500——
2020-10-28$79.65$79.65819,300——
2020-10-27$83.80$83.80895,600——
2020-10-26$83.31$83.311,649,200——
2020-10-23$90.11$90.11538,100——
2020-10-22$89.95$89.95887,900——
2020-10-21$95.79$95.79858,900——
2020-10-20$91.39$91.391,023,100——
2020-10-19$94.74$94.741,328,400——
2020-10-16$102.94$102.941,094,100——
2020-10-15$105.63$105.631,280,000——
2020-10-14$105.99$105.992,171,800——
2020-10-13$102.14$102.141,321,400——
2020-10-12$101.32$101.322,604,200——
2020-10-09$97.76$97.761,589,000——
2020-10-08$91.11$91.111,429,600——
2020-10-07$92.80$92.802,529,100——
2020-10-06$87.60$87.601,861,100——
2020-10-05$92.39$92.392,954,600——
2020-10-02$84.67$84.671,272,500——
2020-10-01$89.17$89.172,420,300——
2020-09-30$83.30$83.302,077,000——
2020-09-29$87.79$87.793,058,800——
2020-09-28$78.55$78.55939,700——
2020-09-25$79.99$79.991,254,800——
2020-09-24$77.54$77.541,849,500——
2020-09-23$78.32$78.324,023,800——
2020-09-22$76.09$76.091,025,900——
2020-09-21$76.10$76.101,706,500——
2020-09-18$74.96$74.962,871,200——
2020-09-17$74.01$74.012,129,000——
2020-09-16$80.26$80.261,422,000——
2020-09-15$84.38$84.381,940,100——
2020-09-14$81.75$81.751,284,400——
2020-09-11$82.87$82.871,793,200——
2020-09-10$83.16$83.166,320,300——
2020-09-09$91.50$91.504,335,700——
2020-09-08$95.34$95.345,919,000——
2020-09-04$106.98$106.985,886,900——
2020-09-03$93.49$93.493,637,100——
2020-09-02$112.00$112.002,165,200——
2020-09-01$111.99$111.993,930,400——
2020-08-31$117.80$117.809,389,100——
2020-08-28$130.98$130.985,776,700——
2020-08-27$141.00$141.0015,585,600——
2020-08-26$139.00$139.0020,529,100——
2020-08-25$104.09$104.0914,467,100——
2020-08-24$76.05$76.053,331,400——
2020-08-21$76.10$76.103,852,300——
2020-08-20$64.50$64.501,472,400——
2020-08-19$65.55$65.551,982,600——
2020-08-18$71.80$71.80706,600——
2020-08-17$73.68$73.68431,200——
2020-08-14$75.31$75.31506,000——
2020-08-13$76.20$76.20691,900——
2020-08-12$79.80$79.801,551,900——
2020-08-11$72.57$72.571,839,100——
2020-08-10$76.72$76.722,871,300——
2020-08-07$79.00$79.003,357,500——
2020-08-06$93.51$93.518,038,300——
2020-08-05$72.27$72.2711,715,000——