Dark

CMRC
Commerce.com, Inc. Series 1 Common Stock
stock NASDAQ

At Close

Aug 4, 2026 3:59:53 PM EDT

3.27USD+3.481%(+0.11)538,753

2.80Bid 3.73Ask 0.93Spread

Pre-market

Aug 3, 2026 8:16:30 AM EDT

3.13USD0.000%(0.00)0

After-hours

Aug 4, 2026 4:35:30 PM EDT

3.26USD-0.306%(-0.01)137,699

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	3.2300	3.2700	3.1700	3.2700	+3.155%	538,753	0.000%
2026-08-03	3.1500	3.3200	3.1500	3.1700	+1.278%	587,381	+3.155%
2026-07-31	3.1100	3.1500	3.0600	3.1300	-0.949%	368,135	+4.473%
2026-07-30	3.2600	3.2600	3.0700	3.1600	-4.242%	328,079	+3.481%
2026-07-29	3.1700	3.3100	3.1700	3.3000	+3.125%	802,174	-0.909%
2026-07-28	2.8700	3.2500	2.8520	3.2000	+12.676%	1,083,160	+2.188%
2026-07-27	2.7600	2.9150	2.7600	2.8400	+4.797%	506,073	+15.141%
2026-07-24	2.6100	2.7300	2.6100	2.7100	+4.031%	520,883	+20.664%
2026-07-23	2.6900	2.7500	2.5700	2.6050	-4.228%	569,113	+25.528%
2026-07-22	2.9600	2.9650	2.7100	2.7200	-8.418%	716,613	+20.221%
2026-07-21	2.9500	3.0000	2.9000	2.9700	-0.669%	461,441	+10.101%
2026-07-20	3.0400	3.0550	2.9400	2.9900	-1.645%	320,629	+9.365%
2026-07-17	3.1100	3.1200	2.9700	3.0400	-0.977%	403,936	+7.566%
2026-07-16	3.0800	3.1650	3.0400	3.0700	-0.325%	644,960	+6.515%
2026-07-15	3.1600	3.2400	3.0400	3.0800	-2.222%	618,298	+6.169%
2026-07-14	3.1700	3.2800	3.1200	3.1500	-1.563%	404,227	+3.810%
2026-07-13	3.1500	3.3050	3.1400	3.2000	+2.564%	675,702	+2.188%
2026-07-10	3.0900	3.1677	3.0700	3.1200	+1.299%	341,738	+4.808%
2026-07-09	3.1200	3.1250	3.0200	3.0800	0.000%	621,552	+6.169%
2026-07-08	3.1800	3.1800	3.0300	3.0800	-3.448%	457,124	+6.169%
2026-07-07	3.2200	3.3250	3.1900	3.1900	+0.314%	610,467	+2.508%
2026-07-06	3.1500	3.2100	3.0350	3.1800	+0.952%	421,637	+2.830%
2026-07-02	3.0600	3.1600	3.0600	3.1500	+2.273%	411,689	+3.810%
2026-07-01	2.9600	3.1550	2.9600	3.0800	+4.054%	668,631	+6.169%
2026-06-30	3.0000	3.0100	2.8200	2.9600	-2.310%	677,263	+10.473%
2026-06-29	2.9300	3.0450	2.9100	3.0300	+4.124%	609,876	+7.921%
2026-06-26	2.6900	2.9300	2.6900	2.9100	+6.593%	2,279,208	+12.371%
2026-06-25	2.7700	2.8100	2.7200	2.7300	-2.151%	335,009	+19.780%
2026-06-24	2.7300	2.8350	2.7300	2.7900	+2.952%	516,578	+17.204%
2026-06-23	2.6000	2.7400	2.6000	2.7100	+3.042%	448,858	+20.664%
2026-06-22	2.7000	2.7450	2.5600	2.6300	-4.015%	897,466	+24.335%
2026-06-18	2.7500	2.8100	2.6700	2.7400	+0.366%	1,225,946	+19.343%
2026-06-17	2.8000	2.8800	2.7150	2.7300	-2.847%	529,586	+19.780%
2026-06-16	2.7100	2.8450	2.6500	2.8100	+4.461%	576,261	+16.370%
2026-06-15	2.7700	2.8350	2.6800	2.6900	-0.370%	525,444	+21.561%
2026-06-12	2.6800	2.7400	2.6300	2.7000	+0.746%	483,889	+21.111%
2026-06-11	2.6900	2.7340	2.6200	2.6800	0.000%	509,335	+22.015%
2026-06-10	2.6600	2.7600	2.6300	2.6800	+0.752%	654,794	+22.015%
2026-06-09	2.7700	2.8350	2.6041	2.6600	-3.971%	818,067	+22.932%
2026-06-08	2.8800	2.9400	2.7700	2.7700	-1.773%	413,415	+18.051%
2026-06-05	2.8200	2.9200	2.7800	2.8200	-0.879%	719,897	+15.957%
2026-06-04	2.8800	2.9650	2.8400	2.8450	-0.871%	354,665	+14.938%
2026-06-03	3.1300	3.1300	2.8500	2.8700	-9.748%	755,737	+13.937%
2026-06-02	3.2400	3.2400	3.0900	3.1800	-2.752%	669,339	+2.830%
2026-06-01	3.1500	3.3300	3.1450	3.2700	+4.473%	1,170,652	0.000%
2026-05-29	3.0800	3.2100	3.0200	3.1300	+1.623%	840,731	+4.473%
2026-05-28	2.9400	3.0900	2.9300	3.0800	+4.762%	593,300	+6.169%
2026-05-27	2.9100	3.0600	2.8800	2.9400	+1.031%	698,714	+11.224%
2026-05-26	2.9700	2.9800	2.8700	2.9100	-2.349%	532,145	+12.371%
2026-05-22	2.9700	3.0000	2.8700	2.9800	+0.676%	380,919	+9.732%
2026-05-21	2.9600	3.0000	2.9000	2.9600	-1.661%	444,130	+10.473%
2026-05-20	2.9300	3.0180	2.8620	3.0100	+3.436%	738,335	+8.638%
2026-05-19	2.7600	2.9400	2.7500	2.9100	+5.435%	1,216,930	+12.371%
2026-05-18	2.7600	2.8700	2.7500	2.7600	+1.471%	613,685	+18.478%
2026-05-15	2.7100	2.8040	2.6750	2.7200	-0.730%	748,576	+20.221%
2026-05-14	2.7900	2.8700	2.6800	2.7400	-1.083%	615,478	+19.343%
2026-05-13	2.8300	2.8500	2.7100	2.7700	-3.147%	801,383	+18.051%
2026-05-12	2.8900	2.9550	2.7700	2.8600	+0.351%	890,037	+14.336%
2026-05-11	3.0600	3.2200	2.7550	2.8500	-8.065%	2,089,160	+14.737%
2026-05-08	3.5100	3.5900	3.0000	3.1000	-12.921%	1,827,877	+5.484%
2026-05-07	3.2700	3.8300	3.2600	3.5600	+23.611%	3,159,324	-8.146%
2026-05-06	3.0500	3.0500	2.8650	2.8800	-6.189%	834,552	+13.542%
2026-05-05	3.0400	3.0700	2.9100	3.0700	+1.320%	455,836	+6.515%
2026-05-04	3.1400	3.1850	2.9850	3.0300	-3.503%	487,287	+7.921%
2026-05-01	2.8500	3.1400	2.8050	3.1400	+10.954%	887,854	+4.140%
2026-04-30	2.8200	2.8500	2.7100	2.8300	+1.434%	690,569	+15.548%
2026-04-29	2.8800	2.9200	2.7300	2.7900	-4.778%	607,638	+17.204%
2026-04-28	2.9300	2.9800	2.8650	2.9300	-0.340%	414,150	+11.604%
2026-04-27	2.9400	2.9900	2.9000	2.9400	-2.000%	396,931	+11.224%
2026-04-24	2.9300	3.0050	2.8900	3.0000	+2.041%	275,569	+9.000%
2026-04-23	3.0600	3.0600	2.7900	2.9400	-5.161%	537,629	+11.224%
2026-04-22	3.1000	3.1450	3.0500	3.1000	+0.649%	350,339	+5.484%
2026-04-21	3.1300	3.1900	3.0550	3.0800	-2.222%	555,901	+6.169%
2026-04-20	2.9100	3.1600	2.9100	3.1500	+7.143%	759,703	+3.810%
2026-04-17	2.8500	2.9800	2.8300	2.9400	+4.255%	1,185,420	+11.224%
2026-04-16	2.6000	2.8200	2.6000	2.8200	+8.880%	773,249	+15.957%
2026-04-15	2.5400	2.6450	2.5400	2.5900	+3.187%	738,854	+26.255%
2026-04-14	2.5100	2.5600	2.4650	2.5100	0.000%	656,602	+30.279%
2026-04-13	2.6100	2.6500	2.4550	2.5100	-4.563%	908,210	+30.279%
2026-04-10	2.6900	2.7700	2.6150	2.6300	-1.498%	608,742	+24.335%
2026-04-09	2.7000	2.7900	2.4550	2.6700	-2.198%	566,331	+22.472%
2026-04-08	3.0600	3.0800	2.7000	2.7300	0.000%	658,622	+19.780%
2026-04-07	2.6900	2.7600	2.6750	2.7300	0.000%	381,469	+19.780%
2026-04-06	2.7000	2.8000	2.6900	2.7300	+0.368%	352,171	+19.780%
2026-04-02	2.6500	2.7550	2.6000	2.7200	+0.741%	657,378	+20.221%
2026-04-01	2.6900	2.7300	2.5700	2.7000	+1.124%	631,682	+21.111%
2026-03-31	2.6100	2.7000	2.5800	2.6700	+3.891%	516,091	+22.472%
2026-03-30	2.5000	2.5900	2.5000	2.5700	+4.049%	535,924	+27.237%
2026-03-27	2.5800	2.5800	2.4500	2.4700	-5.364%	487,692	+32.389%
2026-03-26	2.5500	2.6650	2.5500	2.6100	+1.163%	467,248	+25.287%
2026-03-25	2.6200	2.6550	2.5100	2.5800	+0.389%	492,411	+26.744%
2026-03-24	2.6700	2.6700	2.5350	2.5700	-4.461%	563,001	+27.237%
2026-03-23	2.7200	2.7450	2.6400	2.6900	+0.749%	554,906	+21.561%
2026-03-20	2.7000	2.7300	2.6300	2.6700	-1.111%	806,229	+22.472%
2026-03-19	2.6700	2.8250	2.6500	2.7000	0.000%	704,504	+21.111%
2026-03-18	2.7100	2.7650	2.6800	2.7000	-1.460%	527,511	+21.111%
2026-03-17	2.7400	2.8700	2.7000	2.7400	+0.366%	589,707	+19.343%
2026-03-16	2.7100	2.7650	2.6900	2.7300	-0.365%	401,928	+19.780%
2026-03-13	2.8000	2.8550	2.6950	2.7400	-1.792%	592,665	+19.343%
2026-03-12	2.8500	2.9600	2.7650	2.7900	-2.448%	1,059,316	+17.204%
2026-03-11	2.9000	2.9900	2.8000	2.8600	-2.721%	413,878	+14.336%
2026-03-10	2.9600	2.9750	2.8650	2.9400	-1.010%	651,277	+11.224%
2026-03-09	2.9500	3.0000	2.8300	2.9700	-1.329%	876,551	+10.101%
2026-03-06	3.0100	3.0300	2.9150	3.0100	-1.634%	707,718	+8.638%
2026-03-05	2.9600	3.1260	2.9600	3.0600	+1.661%	966,940	+6.863%
2026-03-04	2.9500	3.0600	2.9300	3.0100	+1.689%	809,551	+8.638%
2026-03-03	2.7100	3.0550	2.7100	2.9600	+4.965%	1,251,567	+10.473%
2026-03-02	2.6800	2.9050	2.6800	2.8200	+1.439%	1,228,408	+15.957%
2026-02-27	2.8200	2.8200	2.7150	2.7800	-2.797%	801,014	+17.626%
2026-02-26	2.7800	2.9400	2.7800	2.8600	+2.878%	993,002	+14.336%
2026-02-25	2.8000	2.8300	2.7100	2.7800	-0.714%	853,668	+17.626%
2026-02-24	2.7100	2.8300	2.7100	2.8000	+2.941%	951,189	+16.786%
2026-02-23	2.9600	2.9600	2.7100	2.7200	-9.934%	1,063,385	+20.221%
2026-02-20	3.3800	3.4500	3.0050	3.0200	+2.721%	2,000,168	+8.278%
2026-02-19	2.9300	3.0350	2.9000	2.9400	-1.672%	1,473,976	+11.224%
2026-02-18	2.8900	3.0000	2.7700	2.9900	+2.749%	1,639,497	+9.365%
2026-02-17	2.7700	3.0000	2.7220	2.9100	+5.054%	1,939,439	+12.371%
2026-02-13	2.5000	2.8900	2.4800	2.7700	+12.602%	2,648,596	+18.051%
2026-02-12	2.6350	2.6850	2.4100	2.4600	-10.219%	3,066,851	+32.927%
2026-02-11	3.0600	3.0600	2.7250	2.7400	-9.571%	1,860,122	+19.343%
2026-02-10	2.9600	3.0650	2.9290	3.0300	+2.712%	732,334	+7.921%
2026-02-09	2.9400	3.0100	2.8700	2.9500	-0.673%	994,811	+10.847%
2026-02-06	2.9600	3.0100	2.7800	2.9700	+0.678%	1,600,991	+10.101%
2026-02-05	2.9500	3.0050	2.9000	2.9500	-1.667%	1,452,741	+10.847%
2026-02-04	3.0100	3.0884	2.8900	3.0000	+0.671%	2,383,287	+9.000%
2026-02-03	3.1600	3.2000	2.9100	2.9800	-6.583%	2,928,856	+9.732%
2026-02-02	3.1000	3.2350	3.0813	3.1900	+2.244%	1,307,531	+2.508%
2026-01-30	3.0700	3.1400	3.0500	3.1200	+0.971%	813,713	+4.808%
2026-01-29	3.1100	3.1100	2.9700	3.0900	-0.323%	1,253,991	+5.825%
2026-01-28	3.2000	3.2452	3.0750	3.1000	-2.516%	735,450	+5.484%
2026-01-27	3.2700	3.2700	3.1100	3.1800	-2.752%	840,593	+2.830%
2026-01-26	3.2700	3.3200	3.2450	3.2700	0.000%	712,489	0.000%
2026-01-23	3.3700	3.4550	3.2600	3.2700	-2.967%	688,035	0.000%
2026-01-22	3.3600	3.4300	3.3600	3.3700	+0.898%	804,916	-2.967%
2026-01-21	3.4200	3.4400	3.3050	3.3400	-1.475%	1,096,375	-2.096%
2026-01-20	3.4400	3.5550	3.3600	3.3900	-9.115%	3,065,429	-3.540%
2026-01-16	3.9200	3.9500	3.7200	3.7300	-4.604%	941,172	-12.332%
2026-01-15	3.9900	4.0400	3.9100	3.9100	-2.005%	720,389	-16.368%
2026-01-14	4.0200	4.0800	3.9400	3.9900	-1.481%	604,977	-18.045%
2026-01-13	4.1200	4.1200	3.9450	4.0500	-1.937%	895,778	-19.259%
2026-01-12	4.0100	4.1400	3.9450	4.1300	+1.975%	740,862	-20.823%
2026-01-09	4.1500	4.1700	4.0150	4.0500	-2.174%	789,294	-19.259%
2026-01-08	4.2300	4.3000	4.1000	4.1400	-3.044%	615,110	-21.014%
2026-01-07	4.2700	4.3200	4.2250	4.2700	-0.466%	490,922	-23.419%
2026-01-06	4.2900	4.3900	4.1950	4.2900	0.000%	569,013	-23.776%
2026-01-05	4.0700	4.3450	4.0700	4.2900	+5.665%	761,484	-23.776%
2026-01-02	4.1400	4.1700	4.0400	4.0600	-1.456%	903,216	-19.458%
2025-12-31	4.1300	4.1600	4.0650	4.1200	-0.483%	941,168	-20.631%
2025-12-30	4.1100	4.1500	4.0500	4.1400	+0.485%	967,296	-21.014%
2025-12-29	4.1800	4.2500	4.1000	4.1200	-1.671%	1,009,202	-20.631%
2025-12-26	4.2700	4.2900	4.1900	4.1900	-2.558%	339,827	-21.957%
2025-12-24	4.2300	4.3100	4.1800	4.3000	+1.896%	316,902	-23.953%
2025-12-23	4.2650	4.2650	4.0800	4.2200	0.000%	839,910	-22.512%
2025-12-22	4.2500	4.2800	4.1903	4.2200	0.000%	665,368	-22.512%
2025-12-19	4.3300	4.3400	4.2000	4.2200	-2.540%	853,532	-22.512%
2025-12-18	4.3000	4.4500	4.2900	4.3300	+1.882%	436,835	-24.480%
2025-12-17	4.3200	4.4800	4.2350	4.2500	-1.163%	569,486	-23.059%
2025-12-16	4.3000	4.3900	4.2450	4.3000	-0.922%	649,039	-23.953%
2025-12-15	4.3500	4.3900	4.2950	4.3400	+0.463%	670,262	-24.654%
2025-12-12	4.4400	4.4500	4.2700	4.3200	-2.703%	924,508	-24.306%
2025-12-11	4.5300	4.6100	4.4300	4.4400	-2.418%	590,353	-26.351%
2025-12-10	4.5400	4.5950	4.4350	4.5500	+0.220%	637,800	-28.132%
2025-12-09	4.5900	4.6900	4.5300	4.5400	-1.518%	537,502	-27.974%
2025-12-08	4.6700	4.7050	4.5950	4.6100	-0.647%	533,580	-29.067%
2025-12-05	4.6600	4.7900	4.6050	4.6400	-1.277%	444,122	-29.526%
2025-12-04	4.6000	4.7300	4.5600	4.7000	+2.174%	437,693	-30.426%
2025-12-03	4.5700	4.6150	4.4550	4.6000	+0.656%	771,423	-28.913%
2025-12-02	4.5700	4.6500	4.5200	4.5700	+0.440%	550,670	-28.446%
2025-12-01	4.5000	4.6099	4.4500	4.5500	-0.871%	802,296	-28.132%
2025-11-28	4.6000	4.6310	4.5250	4.5900	-0.217%	278,415	-28.758%
2025-11-26	4.5400	4.6050	4.4560	4.6000	+1.545%	854,002	-28.913%
2025-11-25	4.4700	4.5700	4.4700	4.5300	+1.570%	403,767	-27.815%
2025-11-24	4.4200	4.4825	4.3500	4.4600	+1.364%	794,823	-26.682%
2025-11-21	4.3600	4.4800	4.2850	4.4000	+0.917%	569,562	-25.682%
2025-11-20	4.5000	4.5700	4.3500	4.3600	-0.909%	708,818	-25.000%
2025-11-19	4.4700	4.5450	4.3500	4.4000	-1.345%	590,813	-25.682%
2025-11-18	4.5400	4.6013	4.4000	4.4600	-1.762%	775,518	-26.682%
2025-11-17	4.9000	4.9100	4.5113	4.5400	-7.536%	890,320	-27.974%
2025-11-14	4.9500	5.0350	4.8599	4.9100	-3.725%	1,210,642	-33.401%
2025-11-13	5.4500	5.4900	5.0550	5.1000	-7.441%	1,181,208	-35.882%
2025-11-12	5.1300	5.5450	5.1300	5.5100	+6.166%	2,148,594	-40.653%
2025-11-11	4.9300	5.2050	4.9300	5.1900	+3.800%	987,682	-36.994%
2025-11-10	4.7300	5.1400	4.6600	5.0000	+8.225%	1,175,541	-34.600%
2025-11-07	4.5000	4.6850	4.3801	4.6200	-1.702%	1,241,853	-29.221%
2025-11-06	5.3600	5.3600	4.5550	4.7000	+0.642%	1,514,040	-30.426%
2025-11-05	4.5400	4.6800	4.3900	4.6700	+3.548%	1,243,919	-29.979%
2025-11-04	4.5300	4.6500	4.4717	4.5100	-2.592%	1,181,093	-27.494%
2025-11-03	4.6400	4.6550	4.4720	4.6300	0.000%	662,403	-29.374%
2025-10-31	4.5300	4.6698	4.5300	4.6300	+2.208%	970,595	-29.374%
2025-10-30	4.6700	4.7000	4.5000	4.5300	-4.430%	975,310	-27.815%
2025-10-29	4.9100	4.9500	4.6700	4.7400	-2.869%	831,230	-31.013%
2025-10-28	4.8300	5.0000	4.7950	4.8800	+1.035%	736,826	-32.992%
2025-10-27	5.0000	5.0250	4.8100	4.8300	-2.424%	673,081	-32.298%
2025-10-24	4.9800	5.0200	4.8800	4.9500	+0.202%	551,429	-33.939%
2025-10-23	4.8400	4.9750	4.8250	4.9400	+1.856%	624,301	-33.806%
2025-10-22	4.9700	4.9700	4.8200	4.8500	-2.020%	710,036	-32.577%
2025-10-21	4.8500	5.0700	4.7900	4.9500	+2.062%	1,031,443	-33.939%
2025-10-20	4.4500	4.9000	4.4500	4.8500	+9.234%	1,262,970	-32.577%
2025-10-17	4.4800	4.5100	4.4240	4.4400	-1.552%	554,364	-26.351%
2025-10-16	4.7000	4.7400	4.4900	4.5100	-3.838%	504,344	-27.494%
2025-10-15	4.7400	4.7500	4.6250	4.6900	+0.428%	696,984	-30.277%
2025-10-14	4.5200	4.7100	4.4401	4.6700	+2.412%	638,262	-29.979%
2025-10-13	4.6700	4.7000	4.5300	4.5600	-1.724%	645,845	-28.289%
2025-10-10	4.8900	4.9543	4.5900	4.6400	-4.330%	1,138,015	-29.526%
2025-10-09	4.7700	4.8800	4.7100	4.8500	+1.042%	477,633	-32.577%
2025-10-08	4.7500	4.8551	4.7500	4.8000	+1.911%	571,421	-31.875%
2025-10-07	4.8700	4.9300	4.6850	4.7100	-3.484%	900,256	-30.573%
2025-10-06	4.8600	4.9800	4.8400	4.8800	+0.205%	687,023	-32.992%
2025-10-03	4.8200	4.9400	4.8200	4.8700	+1.037%	659,790	-32.854%
2025-10-02	4.9200	4.9700	4.7950	4.8200	-1.633%	580,558	-32.158%
2025-10-01	4.9300	5.0500	4.8250	4.9000	-1.804%	913,281	-33.265%
2025-09-30	5.0900	5.0900	4.8800	4.9900	-1.772%	638,143	-34.469%
2025-09-29	5.1100	5.1900	4.9900	5.0800	-0.196%	707,608	-35.630%
2025-09-26	4.9200	5.1750	4.9200	5.0900	+3.455%	740,068	-35.756%
2025-09-25	5.0000	5.0050	4.8900	4.9200	-1.992%	630,340	-33.537%
2025-09-24	5.0400	5.1350	4.9800	5.0200	-0.199%	482,953	-34.861%
2025-09-23	5.2100	5.2100	5.0000	5.0300	-3.083%	730,792	-34.990%
2025-09-22	5.0300	5.2292	4.9410	5.1900	+3.181%	581,163	-36.994%
2025-09-19	5.3000	5.3069	5.0100	5.0300	-4.915%	993,912	-34.990%
2025-09-18	5.0300	5.2900	4.9550	5.2900	+6.653%	1,000,655	-38.185%
2025-09-17	4.8600	5.1200	4.8500	4.9600	+1.431%	1,247,865	-34.073%
2025-09-16	4.6700	5.0300	4.6100	4.8900	+3.822%	1,204,019	-33.129%
2025-09-15	4.6300	4.7800	4.6300	4.7100	+2.838%	513,968	-30.573%
2025-09-12	4.6200	4.7000	4.5400	4.5800	-1.717%	643,904	-28.603%
2025-09-11	4.5100	4.6700	4.4100	4.6600	+3.097%	1,186,338	-29.828%
2025-09-10	4.5900	4.6700	4.4753	4.5200	-2.376%	1,098,519	-27.655%
2025-09-09	4.6600	4.7400	4.5800	4.6300	-0.644%	855,385	-29.374%
2025-09-08	4.4900	4.7700	4.3950	4.6600	+4.251%	1,360,681	-29.828%
2025-09-05	4.5400	4.6000	4.4100	4.4700	+0.449%	571,528	-26.846%
2025-09-04	4.4600	4.5000	4.3600	4.4500	0.000%	663,963	-26.517%
2025-09-03	4.6100	4.6100	4.4400	4.4500	-1.111%	1,060,403	-26.517%
2025-09-02	4.5600	4.6150	4.4200	4.5000	-3.226%	1,078,108	-27.333%
2025-08-29	4.6500	4.7200	4.6211	4.6500	-0.215%	348,818	-29.677%
2025-08-28	4.7500	4.7700	4.6150	4.6600	-1.271%	875,116	-29.828%
2025-08-27	4.5500	4.7700	4.5400	4.7200	+2.832%	771,806	-30.720%
2025-08-26	4.7500	4.8100	4.5700	4.5900	-4.175%	1,060,791	-28.758%
2025-08-25	4.7900	4.9000	4.7600	4.7900	-1.237%	477,487	-31.733%
2025-08-22	4.5900	4.8700	4.5700	4.8500	+6.828%	689,002	-32.577%
2025-08-21	4.4300	4.5700	4.3600	4.5400	+1.339%	887,559	-27.974%
2025-08-20	4.6600	4.6750	4.4303	4.4800	-3.030%	768,378	-27.009%
2025-08-19	4.8300	4.9070	4.6000	4.6200	-4.149%	690,410	-29.221%
2025-08-18	4.6500	4.9800	4.6000	4.8200	+3.656%	1,253,573	-32.158%
2025-08-15	4.5500	4.6800	4.5000	4.6500	+2.423%	704,592	-29.677%
2025-08-14	4.5900	4.6150	4.3800	4.5400	-2.991%	1,309,054	-27.974%
2025-08-13	4.3000	4.6900	4.3000	4.6800	+8.585%	854,612	-30.128%
2025-08-12	4.1700	4.3700	4.1700	4.3100	+3.606%	1,179,044	-24.130%
2025-08-11	4.3600	4.4050	4.1400	4.1600	-4.587%	1,027,086	-21.394%
2025-08-08	4.5200	4.5800	4.3500	4.3600	-3.540%	915,380	-25.000%
2025-08-07	4.5300	4.6100	4.4400	4.5200	0.000%	967,505	-27.655%
2025-08-06	4.5100	4.6100	4.4200	4.5200	+2.494%	1,121,287	-27.655%
2025-08-05	4.7600	4.8150	4.3900	4.4100	-7.741%	872,574	-25.850%
2025-08-04	4.5700	4.8599	4.5700	4.7800	+6.459%	1,340,374	-31.590%
2025-08-01	4.7600	5.0500	4.4700	4.4900	+3,981.818%	927,589	-27.171%
2004-10-11	0.1300	0.1400	0.1100	0.1100	-26.667%	706,707	+2,872.727%
2004-10-08	0.1500	0.1600	0.1300	0.1500	0.000%	494,180	+2,080.000%
2004-10-07	0.1510	0.1800	0.1400	0.1500	-6.250%	1,045,432	+2,080.000%
2004-10-06	0.1700	0.1800	0.1600	0.1600	-5.882%	382,779	+1,943.750%
2004-10-05	0.1800	0.2000	0.1700	0.1700	-5.556%	256,297	+1,823.529%
2004-10-04	0.1800	0.2000	0.1798	0.1800	0.000%	488,408	+1,716.667%
2004-10-01	0.1900	0.2100	0.1800	0.1800	0.000%	515,738	+1,716.667%
2004-09-30	0.2000	0.2100	0.1800	0.1800	-14.286%	700,590	+1,716.667%
2004-09-29	0.2200	0.2300	0.2000	0.2100	0.000%	754,789	+1,457.143%
2004-09-28	0.2100	0.2500	0.2000	0.2100	0.000%	1,893,625	+1,457.143%
2004-09-27	0.1600	0.2800	0.1600	0.2100	+23.529%	4,561,188	+1,457.143%
2004-09-24	0.2000	0.2200	0.1600	0.1700	-26.087%	5,541,774	+1,823.529%
2004-09-23	0.3800	0.4600	0.2200	0.2300	-62.295%	5,926,866	+1,321.739%
2004-09-22	0.5200	0.6200	0.5200	0.6100	0.000%	54,598	+436.066%
2004-09-21	0.6300	0.6300	0.6000	0.6100	0.000%	45,121	+436.066%
2004-09-20	0.6100	0.6500	0.6100	0.6100	0.000%	92,972	+436.066%
2004-09-17	0.6300	0.6300	0.6100	0.6100	-3.175%	108,037	+436.066%
2004-09-16	0.6410	0.6500	0.6300	0.6300	-3.077%	73,758	+419.048%
2004-09-15	0.6300	0.6500	0.6300	0.6500	+1.563%	67,797	+403.077%
2004-09-14	0.6100	0.6400	0.6100	0.6400	+3.226%	66,643	+410.938%
2004-09-13	0.6200	0.6500	0.6200	0.6200	0.000%	178,874	+427.419%
2004-09-10	0.6000	0.6210	0.6000	0.6200	+1.639%	90,181	+427.419%
2004-09-09	0.6000	0.6200	0.6000	0.6100	0.000%	83,862	+436.066%
2004-09-08	0.6300	0.6400	0.6100	0.6100	-3.175%	54,910	+436.066%
2004-09-07	0.6400	0.6800	0.6200	0.6300	0.000%	71,892	+419.048%
2004-09-03	0.7300	0.7300	0.6300	0.6300	-7.353%	207,131	+419.048%
2004-09-02	0.6000	0.6900	0.6000	0.6800	+13.333%	262,478	+380.882%
2004-09-01	0.6200	0.6200	0.6000	0.6000	-3.226%	46,424	+445.000%
2004-08-31	0.6000	0.6200	0.6000	0.6200	+1.639%	95,574	+427.419%
2004-08-30	0.6000	0.6200	0.6000	0.6100	0.000%	66,398	+436.066%
2004-08-27	0.6100	0.6200	0.6000	0.6100	+1.667%	29,745	+436.066%
2004-08-26	0.6000	0.6200	0.5920	0.6000	-1.639%	47,356	+445.000%
2004-08-25	0.6000	0.6300	0.6000	0.6100	-1.613%	45,250	+436.066%
2004-08-24	0.6400	0.6400	0.6000	0.6200	+1.639%	80,290	+427.419%
2004-08-23	0.6200	0.6300	0.6100	0.6100	0.000%	48,706	+436.066%
2004-08-20	0.6200	0.6300	0.6100	0.6100	0.000%	113,086	+436.066%
2004-08-19	0.6300	0.6400	0.6000	0.6100	-3.175%	67,016	+436.066%
2004-08-18	0.6100	0.6400	0.6000	0.6300	+1.613%	59,642	+419.048%
2004-08-17	0.6280	0.6300	0.6000	0.6200	-1.587%	21,793	+427.419%
2004-08-16	0.6500	0.6500	0.6100	0.6300	+3.279%	54,074	+419.048%
2004-08-13	0.6200	0.6400	0.5900	0.6100	0.000%	40,084	+436.066%
2004-08-12	0.6300	0.6400	0.5800	0.6100	-1.613%	100,121	+436.066%
2004-08-11	0.6000	0.6900	0.6000	0.6200	-4.615%	153,574	+427.419%
2004-08-10	0.6900	0.6900	0.6100	0.6500	-5.797%	194,722	+403.077%
2004-08-09	0.6700	0.7000	0.6300	0.6900	+7.812%	55,890	+373.913%
2004-08-06	0.6100	0.7000	0.6100	0.6400	0.000%	35,704	+410.938%
2004-08-05	0.7000	0.7000	0.6300	0.6400	-3.030%	104,865	+410.938%
2004-08-04	0.6800	0.7100	0.6600	0.6600	-4.348%	71,400	+395.455%
2004-08-03	0.7300	0.7900	0.6700	0.6900	-10.506%	55,984	+373.913%
2004-08-02	0.8000	0.8100	0.7500	0.7710	-1.154%	86,829	+324.125%
2004-07-30	0.6200	0.8500	0.6200	0.7800	+21.875%	142,909	+319.231%
2004-07-29	0.6300	0.6900	0.6100	0.6400	+1.587%	80,740	+410.938%
2004-07-28	0.6200	0.6500	0.6200	0.6300	-3.077%	79,572	+419.048%
2004-07-27	0.6500	0.6700	0.6400	0.6500	0.000%	40,202	+403.077%
2004-07-26	0.6800	0.6900	0.6400	0.6500	+1.563%	96,925	+403.077%
2004-07-23	0.7000	0.7400	0.6300	0.6400	-8.571%	189,284	+410.938%
2004-07-22	0.6900	0.7200	0.6800	0.7000	-1.408%	159,912	+367.143%
2004-07-21	0.7500	0.7500	0.7000	0.7100	-4.054%	275,620	+360.563%
2004-07-20	0.7400	0.7800	0.7300	0.7400	-3.896%	120,751	+341.892%
2004-07-19	0.7300	0.7700	0.7300	0.7700	0.000%	74,596	+324.675%
2004-07-16	0.7500	0.7700	0.7400	0.7700	+1.316%	53,165	+324.675%
2004-07-15	0.7400	0.7900	0.7400	0.7600	+4.110%	32,122	+330.263%
2004-07-14	0.8000	0.8400	0.7300	0.7300	-9.877%	132,809	+347.945%
2004-07-13	0.7600	0.8700	0.7600	0.8100	+5.195%	38,138	+303.704%
2004-07-12	0.8700	0.8800	0.7700	0.7700	-1.282%	87,135	+324.675%
2004-07-09	0.8700	0.8800	0.7800	0.7800	-1.266%	88,766	+319.231%
2004-07-08	0.7600	0.8200	0.7600	0.7900	-2.469%	53,341	+313.924%
2004-07-07	0.7800	0.8800	0.7800	0.8100	+5.195%	42,488	+303.704%
2004-07-06	0.8200	0.9300	0.7700	0.7700	-4.938%	69,518	+324.675%
2004-07-02	0.8700	0.8900	0.8100	0.8100	-7.955%	59,640	+303.704%
2004-07-01	0.9600	0.9600	0.8700	0.8800	-7.368%	150,185	+271.591%
2004-06-30	0.8100	0.9500	0.8000	0.9500	+11.765%	195,950	+244.211%
2004-06-29	0.7500	0.8500	0.7300	0.8500	+6.250%	66,753	+284.706%
2004-06-28	0.8200	0.8500	0.7800	0.8000	-3.614%	125,584	+308.750%
2004-06-25	0.8500	0.8600	0.8300	0.8300	0.000%	88,328	+293.976%
2004-06-24	0.8150	0.8500	0.8000	0.8300	+3.750%	93,352	+293.976%
2004-06-23	0.7300	0.8000	0.6900	0.8000	+3.896%	130,926	+308.750%
2004-06-22	0.7700	0.7900	0.7300	0.7700	0.000%	76,319	+324.675%
2004-06-21	0.7900	0.7900	0.7400	0.7700	+5.479%	149,174	+324.675%
2004-06-18	0.8200	0.8500	0.7000	0.7300	-12.048%	761,493	+347.945%
2004-06-17	0.8700	0.8700	0.8200	0.8300	-2.353%	41,754	+293.976%
2004-06-16	0.8200	0.8700	0.8200	0.8500	+2.410%	82,912	+284.706%
2004-06-15	0.8800	0.8990	0.8000	0.8300	-7.778%	334,341	+293.976%
2004-06-14	0.8900	0.9500	0.8900	0.9000	0.000%	32,940	+263.333%
2004-06-10	0.9100	0.9400	0.8900	0.9000	-5.263%	87,425	+263.333%
2004-06-09	0.9300	0.9800	0.8900	0.9500	+2.151%	97,076	+244.211%
2004-06-08	0.9500	0.9700	0.9200	0.9300	-1.064%	128,388	+251.613%
2004-06-07	0.9500	1.0100	0.9000	0.9400	-2.083%	303,454	+247.872%
2004-06-04	0.9100	1.0000	0.9000	0.9600	+5.495%	160,109	+240.625%
2004-06-03	0.9100	0.9400	0.8600	0.9100	-3.191%	189,467	+259.341%
2004-06-02	0.9200	0.9800	0.9100	0.9400	0.000%	169,623	+247.872%
2004-06-01	1.0200	1.0200	0.9100	0.9400	-7.843%	275,823	+247.872%
2004-05-28	0.9400	1.0200	0.9400	1.0200	+10.870%	402,617	+220.588%
2004-05-27	0.8400	0.9500	0.8200	0.9200	+16.456%	395,733	+255.435%
2004-05-26	0.7300	0.8200	0.7300	0.7900	+8.219%	367,142	+313.924%
2004-05-25	0.7300	0.7600	0.7000	0.7300	+1.389%	404,513	+347.945%
2004-05-24	0.7900	0.8000	0.7100	0.7200	-6.494%	529,260	+354.167%
2004-05-21	0.8300	0.8500	0.7500	0.7700	-7.229%	333,215	+324.675%
2004-05-20	0.8500	0.8900	0.8100	0.8300	-4.598%	134,328	+293.976%
2004-05-19	0.9500	0.9500	0.8600	0.8700	-7.447%	323,335	+275.862%
2004-05-18	0.9700	1.0060	0.9070	0.9400	-2.083%	118,112	+247.872%
2004-05-17	0.9700	1.0000	0.9500	0.9600	-1.031%	60,669	+240.625%
2004-05-14	1.0100	1.0100	0.9500	0.9700	-2.020%	155,422	+237.113%
2004-05-13	1.0000	1.0100	0.9400	0.9900	0.000%	28,641	+230.303%
2004-05-12	1.0200	1.0200	0.9700	0.9900	+1.020%	52,111	+230.303%
2004-05-11	0.9700	1.0200	0.9500	0.9800	-1.010%	147,402	+233.673%
2004-05-10	1.0500	1.0700	0.9400	0.9900	-4.808%	330,676	+230.303%
2004-05-07	1.0800	1.1000	1.0100	1.0400	-9.565%	264,855	+214.423%
2004-05-06	1.3300	1.3300	1.1500	1.1500	-2.542%	198,952	+184.348%
2004-05-05	1.0800	1.2600	1.0500	1.1800	+6.306%	287,654	+177.119%
2004-05-04	1.0700	1.2500	1.0400	1.1100	+1.835%	228,629	+194.595%
2004-05-03	1.1900	1.2350	1.0500	1.0900	-8.403%	142,593	+200.000%
2004-04-30	1.2400	1.2400	1.1500	1.1900	+0.847%	158,666	+174.790%
2004-04-29	1.2900	1.3500	1.1500	1.1800	-9.231%	155,656	+177.119%
2004-04-28	1.3700	1.3900	1.2900	1.3000	-5.109%	87,302	+151.538%
2004-04-27	1.4200	1.4400	1.3400	1.3700	-4.196%	65,478	+138.686%
2004-04-26	1.3700	1.4700	1.3000	1.4300	+5.926%	221,904	+128.671%

.dark-mode .pzD5Ls{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pzD5Ls{ color: #333333; background-color: white; border: 2px solid #333333; }CMRCCommerce.com, Inc. Series 1 Common Stockstock NASDAQ

CMRC
Commerce.com, Inc. Series 1 Common Stock
stock NASDAQ