Dark

CMRB
FIRST COMMERCE BANCORP
stock OTC

EOD

Aug 3, 2026

7.21USD+2.182%(+0.15)1,555

Pre-market

0.00USD-100.000%(-7.04)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	7.090000	7.270000	7.090000	7.214077	+2.182%	1,555	0.000%
2026-07-31	7.090000	7.097500	7.036400	7.060000	+0.266%	3,467	+2.182%
2026-07-30	7.060000	7.060000	7.041300	7.041300	+0.303%	1,532	+2.454%
2026-07-29	6.890000	7.042000	6.850000	7.020000	+3.540%	15,386	+2.765%
2026-07-28	7.050000	7.050000	6.780000	6.780000	-3.004%	2,949	+6.402%
2026-07-27	6.850000	6.990000	6.850000	6.990000	+2.044%	9,621	+3.206%
2026-07-24	6.850000	6.850000	6.850000	6.850000	+1.331%	500	+5.315%
2026-07-21	6.760000	6.760000	6.760000	6.760000	+2.424%	3,002	+6.717%
2026-07-20	6.670000	6.707400	6.600000	6.600000	-2.222%	5,652	+9.304%
2026-07-13	6.750000	6.750000	6.750000	6.750000	-1.448%	882	+6.875%
2026-07-10	6.890000	6.890000	6.849200	6.849200	-0.303%	1,099	+5.327%
2026-07-09	6.870000	6.870000	6.870000	6.870000	+4.885%	334	+5.008%
2026-07-08	6.550000	6.550000	6.550000	6.550000	-3.392%	794	+10.139%
2026-07-02	6.745047	6.780000	6.745047	6.780000	+2.727%	1,198	+6.402%
2026-07-01	6.580000	6.600000	6.580000	6.600000	+1.382%	305	+9.304%
2026-06-30	6.740400	6.780000	6.510000	6.510000	-3.641%	1,499	+10.815%
2026-06-29	6.690000	6.790000	6.690000	6.756000	+1.588%	2,798	+6.780%
2026-06-26	6.650400	6.650400	6.650400	6.650400	-0.592%	300	+8.476%
2026-06-25	6.647500	6.690000	6.647500	6.690000	+0.450%	500	+7.834%
2026-06-24	6.660000	6.660000	6.645000	6.660000	0.000%	2,950	+8.319%
2026-06-23	6.590000	6.660000	6.590000	6.660000	+0.909%	2,950	+8.319%
2026-06-22	6.600000	6.600000	6.600000	6.600000	0.000%	1,000	+9.304%
2026-06-18	6.580000	6.600000	6.580000	6.600000	0.000%	1,142	+9.304%
2026-06-17	6.500000	6.600000	6.497694	6.600000	+1.695%	2,412	+9.304%
2026-06-16	6.490000	6.490000	6.450000	6.490000	+1.090%	3,091	+11.157%
2026-06-11	6.420000	6.420000	6.420000	6.420000	+1.903%	1,000	+12.369%
2026-06-10	6.459400	6.459400	6.300100	6.300100	-1.561%	5,570	+14.507%
2026-06-04	6.400000	6.400000	6.400000	6.400000	-0.775%	200	+12.720%
2026-06-03	6.450000	6.450000	6.450000	6.450000	0.000%	540	+11.846%
2026-06-02	6.370000	6.450000	6.370000	6.450000	+1.969%	795	+11.846%
2026-06-01	6.330000	6.330000	6.320000	6.325455	+0.086%	700	+14.048%
2026-05-29	6.280000	6.320000	6.280000	6.320000	+0.958%	6,714	+14.147%
2026-05-27	6.270000	6.270000	6.260000	6.260000	-0.792%	787	+15.241%
2026-05-26	6.320000	6.320000	6.310000	6.310000	0.000%	210	+14.328%
2026-05-22	6.320000	6.320000	6.310000	6.310000	-0.228%	730	+14.328%
2026-05-18	6.324394	6.324394	6.324394	6.324394	+0.228%	500	+14.067%
2026-05-14	6.310000	6.310000	6.310000	6.310000	0.000%	500	+14.328%
2026-05-13	6.370000	6.370000	6.310000	6.310000	-0.209%	500	+14.328%
2026-05-08	6.323200	6.323200	6.323200	6.323200	+0.368%	502	+14.089%
2026-05-01	6.200000	6.300000	6.080000	6.300000	+0.800%	9,639	+14.509%
2026-04-30	6.250000	6.250000	6.250000	6.250000	0.000%	600	+15.425%
2026-04-29	6.272000	6.272000	6.250000	6.250000	0.000%	4,100	+15.425%
2026-04-28	6.194900	6.250000	6.170000	6.250000	+1.057%	2,400	+15.425%
2026-04-27	6.164125	6.184600	6.164125	6.184600	+2.056%	1,200	+16.646%
2026-04-16	6.110000	6.110000	6.060000	6.060000	-0.786%	4,670	+19.044%
2026-04-15	6.108000	6.108000	6.108000	6.108000	+0.245%	207	+18.109%
2026-04-14	6.250000	6.250000	6.080000	6.093067	-2.088%	4,539	+18.398%
2026-04-13	6.250000	6.250000	6.170000	6.223000	+0.663%	2,300	+15.926%
2026-04-09	6.200000	6.200000	6.182000	6.182000	+0.684%	500	+16.695%
2026-04-07	6.140000	6.140000	6.140000	6.140000	+0.163%	500	+17.493%
2026-04-06	6.130000	6.150000	6.130000	6.130000	+0.065%	2,390	+17.685%
2026-04-02	6.100000	6.126000	6.100000	6.126000	+0.426%	1,400	+17.762%
2026-04-01	6.100000	6.100000	6.091200	6.100000	+0.494%	9,590	+18.264%
2026-03-31	6.080000	6.111200	6.070000	6.070000	-0.164%	7,500	+18.848%
2026-03-30	6.090000	6.090000	6.080000	6.080000	-0.654%	677	+18.653%
2026-03-27	6.130000	6.130000	6.120000	6.120000	-0.488%	3,000	+17.877%
2026-03-26	6.150000	6.150000	6.150000	6.150000	-0.485%	5,500	+17.302%
2026-03-25	6.180000	6.180000	6.180000	6.180000	-0.803%	1,500	+16.733%
2026-03-24	6.250000	6.250000	6.200000	6.230000	-0.320%	3,070	+15.796%
2026-03-23	6.330000	6.330000	6.170000	6.250000	-0.344%	10,860	+15.425%
2026-03-19	6.300000	6.309000	6.270000	6.271600	-0.624%	1,976	+15.028%
2026-03-18	6.311000	6.311000	6.311000	6.311000	+0.175%	318	+14.310%
2026-03-17	6.350000	6.350000	6.300000	6.300000	-0.673%	2,741	+14.509%
2026-03-16	6.340000	6.350000	6.340000	6.342700	+0.359%	3,379	+13.738%
2026-03-13	6.330000	6.330000	6.320000	6.320000	-0.315%	2,700	+14.147%
2026-03-12	6.340000	6.340000	6.340000	6.340000	-0.314%	2,078	+13.787%
2026-03-09	6.470000	6.470000	6.360000	6.360000	-1.089%	633	+13.429%
2026-03-06	6.300000	6.479000	6.300000	6.430000	-1.832%	13,147	+12.194%
2026-03-05	6.600000	6.600000	6.550000	6.550000	+3.639%	4,192	+10.139%
2026-03-04	6.320000	6.320000	6.320000	6.320000	0.000%	695	+14.147%
2026-03-03	6.350000	6.350000	6.250000	6.320000	-0.472%	6,799	+14.147%
2026-03-02	6.340000	6.350000	6.340000	6.350000	+1.600%	299	+13.608%
2026-02-27	6.350000	6.350000	6.250000	6.250000	-1.575%	2,218	+15.425%
2026-02-26	6.310000	6.350000	6.310000	6.350000	0.000%	12,050	+13.608%
2026-02-25	6.350000	6.350000	6.350000	6.350000	0.000%	63,448	+13.608%
2026-02-24	6.400000	6.400000	6.350000	6.350000	-0.781%	17,439	+13.608%
2026-02-23	6.450000	6.450000	6.400000	6.400000	-0.775%	15,083	+12.720%
2026-02-20	6.500000	6.500000	6.439200	6.450000	-0.769%	23,681	+11.846%
2026-02-19	6.550000	6.550000	6.497500	6.500000	-0.763%	13,043	+10.986%
2026-02-18	6.600000	6.600000	6.547500	6.550000	-0.758%	42,655	+10.139%
2026-02-17	6.630000	6.650000	6.591500	6.600000	-0.662%	36,570	+9.304%
2026-02-13	6.650000	6.650000	6.630000	6.644000	+0.363%	25,214	+8.580%
2026-02-12	6.646000	6.646000	6.620000	6.620000	-0.151%	1,392	+8.974%
2026-02-11	6.650000	6.650000	6.630000	6.630000	+1.067%	3,797	+8.810%
2026-02-10	6.648000	6.650000	6.550000	6.560000	-1.205%	24,392	+9.971%
2026-02-09	6.650000	6.650000	6.638000	6.640000	-0.896%	17,779	+8.646%
2026-02-06	6.650000	6.700000	6.650000	6.700000	+0.752%	4,391	+7.673%
2026-02-05	6.650000	6.650000	6.410000	6.650000	0.000%	33,857	+8.482%
2026-02-04	6.700000	6.700000	6.620000	6.650000	-0.746%	8,885	+8.482%
2026-02-03	6.700000	6.700000	6.700000	6.700000	+0.525%	2,188	+7.673%
2026-02-02	6.721000	6.750000	6.665000	6.665000	-0.522%	1,971	+8.238%
2026-01-30	6.720000	6.720000	6.700000	6.700000	0.000%	501	+7.673%
2026-01-29	6.572500	6.780000	6.562000	6.700000	+2.919%	18,645	+7.673%
2026-01-28	6.270000	6.640000	6.270000	6.510000	+4.227%	15,621	+10.815%
2026-01-27	6.250000	6.250000	6.246000	6.246000	+0.418%	600	+15.499%
2026-01-26	6.220000	6.220000	6.220000	6.220000	-0.639%	8,320	+15.982%
2026-01-22	6.250000	6.260000	6.250000	6.260000	+0.160%	4,100	+15.241%
2026-01-21	6.220000	6.250000	6.200000	6.250000	+0.482%	16,398	+15.425%
2026-01-20	6.220000	6.220000	6.220000	6.220000	0.000%	300	+15.982%
2026-01-16	6.200000	6.220000	6.200000	6.220000	+0.161%	2,000	+15.982%
2026-01-13	6.150000	6.210000	6.150000	6.210000	0.000%	1,980	+16.169%
2026-01-12	6.050000	6.210000	6.050000	6.210000	+0.976%	700	+16.169%
2026-01-09	6.200000	6.200000	6.150000	6.150000	0.000%	3,323	+17.302%
2026-01-08	6.150000	6.150000	6.150000	6.150000	-0.806%	300	+17.302%
2026-01-07	6.120000	6.200000	6.120000	6.200000	0.000%	300	+16.356%
2026-01-06	5.900100	6.200000	5.900100	6.200000	0.000%	84,457	+16.356%
2026-01-05	6.000000	6.200000	6.000000	6.200000	-0.641%	3,801	+16.356%
2025-12-31	6.150000	6.240000	6.000000	6.240000	0.000%	5,500	+15.610%
2025-12-30	6.150000	6.240000	6.150000	6.240000	-0.160%	1,936	+15.610%
2025-12-26	6.250000	6.250000	6.250000	6.250000	0.000%	100	+15.425%
2025-12-23	6.080000	6.250000	6.080000	6.250000	+5.042%	1,000	+15.425%
2025-12-19	6.050000	6.050000	5.950000	5.950000	-1.653%	3,334	+21.245%
2025-12-18	5.800000	6.050000	5.800000	6.050000	+8.036%	44,151	+19.241%
2025-12-17	5.750000	5.800000	5.600000	5.600000	+1.818%	9,700	+28.823%
2025-12-15	5.450000	5.500000	5.450000	5.500000	+2.230%	44,300	+31.165%
2025-12-12	5.300000	5.380000	5.290000	5.380000	+1.509%	13,519	+34.091%
2025-12-08	5.250000	5.300000	5.250000	5.300000	+1.923%	4,900	+36.115%
2025-12-05	5.200000	5.200000	5.200000	5.200000	+0.971%	200	+38.732%
2025-12-04	5.150000	5.350000	5.150000	5.150000	-0.771%	5,060	+40.079%
2025-12-03	5.250000	5.250000	5.190000	5.190000	-0.192%	3,400	+39.000%
2025-12-02	5.200000	5.200000	5.200000	5.200000	+0.971%	1,100	+38.732%
2025-12-01	5.020000	5.250000	5.020000	5.150000	-0.579%	43,245	+40.079%
2025-11-26	5.000000	5.180000	5.000000	5.180000	+0.583%	500	+39.268%
2025-11-19	5.150000	5.200000	5.150000	5.150000	0.000%	148,887	+40.079%
2025-11-18	5.000000	5.150000	4.983600	5.150000	+1.378%	88,826	+40.079%
2025-11-14	5.010000	5.120000	4.900000	5.080000	-0.392%	27,157	+42.009%
2025-11-13	5.100000	5.100000	5.100000	5.100000	0.000%	25,000	+41.452%
2025-11-12	5.100000	5.100000	5.100000	5.100000	0.000%	500	+41.452%
2025-11-10	4.934000	5.100000	4.934000	5.100000	0.000%	1,100	+41.452%
2025-11-07	5.100000	5.120000	5.100000	5.100000	+0.196%	840	+41.452%
2025-11-06	4.860000	5.100000	4.860000	5.090000	+0.792%	19,320	+41.730%
2025-11-05	4.860000	5.050000	4.860000	5.050000	+1.000%	6,300	+42.853%
2025-11-04	4.850000	5.100000	4.850000	5.000000	0.000%	10,771	+44.282%
2025-11-03	4.620000	5.000000	4.620000	5.000000	+4.167%	50,510	+44.282%
2025-10-31	4.760000	4.800000	4.700000	4.800000	0.000%	2,200	+50.293%
2025-10-29	4.760000	4.800000	4.750000	4.800000	-2.041%	5,500	+50.293%
2025-10-22	4.720000	4.900000	4.690000	4.900000	-0.810%	15,297	+47.226%
2025-10-20	4.800000	4.940000	4.700000	4.940000	+2.917%	2,600	+46.034%
2025-10-17	4.782300	4.940000	4.670000	4.800000	-0.208%	2,634	+50.293%
2025-10-14	4.850000	4.900000	4.810000	4.810000	-1.837%	12,405	+49.981%
2025-10-10	4.910000	4.925000	4.900000	4.900000	-0.204%	7,500	+47.226%
2025-10-09	4.910000	4.925000	4.910000	4.910000	0.000%	3,000	+46.926%
2025-10-07	4.910000	4.915100	4.910000	4.910000	+0.204%	6,234	+46.926%
2025-10-03	4.910000	4.920000	4.900000	4.900000	0.000%	6,600	+47.226%
2025-10-02	4.900000	4.900000	4.900000	4.900000	+0.410%	2,098	+47.226%
2025-10-01	4.900000	4.900000	4.880000	4.880000	-0.408%	4,000	+47.829%
2025-09-30	4.900000	4.900000	4.900000	4.900000	0.000%	2,900	+47.226%
2025-09-26	4.850000	4.900000	4.850000	4.900000	+0.771%	2,740	+47.226%
2025-09-25	4.760000	4.900000	4.760000	4.862500	+1.939%	17,700	+48.361%
2025-09-24	4.750000	4.770000	4.750000	4.770000	+1.489%	10,810	+51.239%
2025-09-23	4.780000	4.790000	4.690000	4.700000	-1.776%	24,142	+53.491%
2025-09-19	4.780000	4.785000	4.770000	4.785000	+0.737%	3,650	+50.764%
2025-09-16	4.798000	4.798000	4.750000	4.750000	-1.554%	2,100	+51.875%
2025-09-15	4.810000	4.832500	4.800000	4.825000	-0.062%	2,800	+49.515%
2025-09-12	4.800000	4.850000	4.800000	4.828000	+0.374%	3,734	+49.422%
2025-09-09	4.810000	4.810000	4.810000	4.810000	+0.104%	715	+49.981%
2025-09-08	4.780000	4.805000	4.780000	4.805000	+0.104%	4,133	+50.137%
2025-09-05	4.790000	4.800000	4.790000	4.800000	0.000%	2,400	+50.293%
2025-09-02	4.800000	4.800000	4.800000	4.800000	-2.041%	100	+50.293%
2025-08-28	4.710000	4.900000	4.710000	4.900000	+0.410%	3,300	+47.226%
2025-08-27	4.710000	4.880000	4.710000	4.880000	+1.667%	1,200	+47.829%
2025-08-26	4.720000	4.800000	4.720000	4.800000	+1.695%	2,200	+50.293%
2025-08-25	4.800000	4.800000	4.720000	4.720000	-0.632%	4,812	+52.841%
2025-08-22	4.700000	4.750000	4.700000	4.750000	+1.064%	700	+51.875%
2025-08-19	4.680000	4.740000	4.637000	4.700000	+0.642%	3,260	+53.491%
2025-08-13	4.650000	4.670000	4.650000	4.670000	+1.082%	615	+54.477%
2025-08-12	4.600000	4.650000	4.600000	4.620000	-0.216%	5,100	+56.149%
2025-08-11	4.780000	4.870000	4.630000	4.630000	-4.536%	5,100	+55.812%
2025-08-08	4.850000	4.850000	4.700000	4.850000	-2.020%	3,000	+48.744%
2025-08-07	4.870000	4.950000	4.860000	4.950000	-1.000%	2,100	+45.739%
2025-08-06	4.860000	5.000000	4.820000	5.000000	+3.950%	18,100	+44.282%
2025-08-05	4.810000	4.810000	4.810000	4.810000	0.000%	100	+49.981%
2025-08-04	4.760000	4.810000	4.670000	4.810000	-0.825%	6,000	+49.981%
2025-08-01	4.650000	4.850000	4.650000	4.850000	+4.978%	12,620	+48.744%
2025-07-31	4.620000	4.620000	4.620000	4.620000	+0.326%	100	+56.149%
2025-07-30	4.620000	4.620000	4.600000	4.605000	-0.325%	2,100	+56.657%
2025-07-29	4.610000	4.620000	4.550000	4.620000	+0.435%	27,608	+56.149%
2025-07-28	4.610000	4.620000	4.600000	4.600000	-0.217%	2,300	+56.828%
2025-07-24	4.610000	4.625000	4.600000	4.610000	-0.216%	4,536	+56.488%
2025-07-23	4.620000	4.620000	4.620000	4.620000	+2.212%	3,000	+56.149%
2025-07-22	4.520000	4.540000	4.520000	4.520000	-0.441%	2,000	+59.603%
2025-07-18	4.520000	4.540000	4.520000	4.540000	+0.665%	2,000	+58.900%
2025-07-16	4.620000	4.620000	4.510000	4.510000	-0.879%	2,036	+59.957%
2025-07-15	4.610000	4.610000	4.550000	4.550000	-1.515%	1,000	+58.551%
2025-07-11	4.625000	4.630000	4.620000	4.620000	+0.054%	2,200	+56.149%
2025-07-10	4.620000	4.620000	4.617500	4.617500	-0.054%	3,000	+56.233%
2025-07-09	4.620000	4.620000	4.620000	4.620000	0.000%	2,900	+56.149%
2025-07-03	4.620000	4.620000	4.620000	4.620000	+1.538%	700	+56.149%
2025-06-30	4.860000	4.870000	4.550000	4.550000	-6.379%	11,450	+58.551%
2025-06-27	4.890000	4.892500	4.860000	4.860000	-0.664%	4,000	+48.438%
2025-06-26	4.890000	4.900000	4.890000	4.892500	+0.410%	1,220	+47.452%
2025-06-25	4.850000	4.872500	4.850000	4.872500	-1.566%	2,000	+48.057%
2025-06-24	4.850000	4.950000	4.850000	4.950000	+1.852%	1,625	+45.739%
2025-06-23	4.860000	4.860000	4.860000	4.860000	0.000%	4,500	+48.438%
2025-06-20	4.860000	4.860000	4.860000	4.860000	+0.206%	4,620	+48.438%
2025-06-18	4.850000	4.850000	4.850000	4.850000	+4.978%	3,125	+48.744%
2025-06-17	4.600000	4.620000	4.550000	4.620000	+1.538%	12,302	+56.149%
2025-06-12	4.600000	4.600000	4.540000	4.550000	+0.220%	8,400	+58.551%
2025-06-10	4.540000	4.540000	4.540000	4.540000	+0.221%	1,600	+58.900%
2025-06-09	4.700000	4.700000	4.530000	4.530000	+0.221%	1,229	+59.251%
2025-06-06	4.520000	4.541600	4.520000	4.520000	-0.221%	11,800	+59.603%
2025-06-04	4.520000	4.530000	4.520000	4.530000	0.000%	2,100	+59.251%
2025-06-02	4.530000	4.530000	4.530000	4.530000	+0.443%	100	+59.251%
2025-05-30	4.600000	4.600000	4.510000	4.510000	0.000%	1,407	+59.957%
2025-05-27	4.520000	4.520000	4.510000	4.510000	-0.221%	6,000	+59.957%
2025-05-23	4.530000	4.530000	4.500000	4.520000	-1.632%	85,300	+59.603%
2025-05-21	4.550000	4.595000	4.550000	4.595000	-0.325%	1,200	+56.998%
2025-05-20	4.580000	4.700000	4.510000	4.610000	+0.217%	22,715	+56.488%
2025-05-19	4.600000	4.600000	4.580000	4.600000	-1.288%	17,000	+56.828%
2025-05-14	4.660000	4.660000	4.660000	4.660000	-3.719%	1,400	+54.809%
2025-05-13	4.800000	4.840000	4.710000	4.840000	+0.833%	5,287	+49.051%
2025-05-09	4.800000	4.800000	4.800000	4.800000	-1.031%	575	+50.293%
2025-05-06	4.850000	4.850000	4.850000	4.850000	+0.622%	225	+48.744%
2025-05-05	4.840000	4.840000	4.820000	4.820000	-0.619%	750	+49.670%
2025-05-02	4.875000	4.875000	4.850000	4.850000	-1.623%	600	+48.744%
2025-04-23	4.930000	4.930000	4.930000	4.930000	+2.495%	100	+46.330%
2025-04-22	4.810000	4.810000	4.810000	4.810000	+0.839%	300	+49.981%
2025-04-21	4.770000	4.770000	4.770000	4.770000	+0.210%	5,320	+51.239%
2025-04-16	4.760000	4.775300	4.760000	4.760000	0.000%	17,060	+51.556%
2025-04-10	4.800000	4.800000	4.760000	4.760000	0.000%	11,000	+51.556%
2025-04-07	4.760000	4.760000	4.760000	4.760000	0.000%	1,000	+51.556%
2025-04-04	4.760000	4.760000	4.760000	4.760000	+0.211%	1,350	+51.556%
2025-04-03	4.750000	4.750000	4.750000	4.750000	0.000%	6,200	+51.875%
2025-04-02	4.710000	4.750000	4.700000	4.750000	+1.064%	1,800	+51.875%
2025-04-01	4.700000	4.700000	4.700000	4.700000	0.000%	1,183	+53.491%
2025-03-27	4.700000	4.700000	4.700000	4.700000	+0.427%	2,172	+53.491%
2025-03-26	4.670000	4.680000	4.670000	4.680000	+0.214%	4,505	+54.147%
2025-03-25	4.680000	4.680000	4.670000	4.670000	+0.430%	5,377	+54.477%
2025-03-24	4.640000	4.650000	4.640000	4.650000	-0.445%	2,100	+55.141%
2025-03-21	4.660000	4.670800	4.660000	4.670800	+0.447%	1,000	+54.451%
2025-03-14	4.650000	4.650000	4.650000	4.650000	0.000%	1,616	+55.141%
2025-03-13	4.630000	4.650000	4.630000	4.650000	+0.324%	2,200	+55.141%
2025-03-07	4.635000	4.635000	4.635000	4.635000	-0.323%	500	+55.644%
2025-03-06	4.630000	4.650000	4.630000	4.650000	+0.432%	821	+55.141%
2025-03-05	4.640000	4.640000	4.630000	4.630000	0.000%	7,000	+55.812%
2025-03-04	4.660000	4.660000	4.630000	4.630000	+1.092%	2,324	+55.812%
2025-02-27	4.580000	4.580000	4.580000	4.580000	0.000%	1,000	+57.513%
2025-02-26	4.590000	4.600400	4.580000	4.580000	0.000%	1,100	+57.513%
2025-02-24	4.580000	4.580000	4.580000	4.580000	0.000%	1,200	+57.513%
2025-02-19	4.580000	4.580000	4.580000	4.580000	0.000%	4,963	+57.513%
2025-02-14	4.580000	4.580000	4.580000	4.580000	0.000%	777	+57.513%
2025-02-11	4.580000	4.580000	4.580000	4.580000	0.000%	3,937	+57.513%
2025-02-07	4.550000	4.580000	4.550000	4.580000	0.000%	3,100	+57.513%
2025-02-06	4.580000	4.580000	4.580000	4.580000	+0.439%	320	+57.513%
2025-02-05	4.560000	4.560000	4.560000	4.560000	-1.935%	400	+58.203%
2025-01-31	4.700000	4.700000	4.650000	4.650000	-2.105%	2,102	+55.141%
2025-01-29	4.850000	4.900000	4.620000	4.750000	-2.062%	9,409	+51.875%
2025-01-27	4.850000	4.850000	4.850000	4.850000	0.000%	525	+48.744%
2025-01-23	4.850000	4.850000	4.850000	4.850000	0.000%	2,600	+48.744%
2025-01-22	5.000000	5.000000	4.850000	4.850000	-3.960%	2,225	+48.744%
2025-01-14	4.860000	5.050000	4.860000	5.050000	+1.406%	200	+42.853%
2025-01-07	5.000000	5.000000	4.950000	4.980000	-0.400%	1,500	+44.861%
2025-01-03	5.000000	5.000000	5.000000	5.000000	0.000%	1,000	+44.282%
2025-01-02	5.000000	5.000000	5.000000	5.000000	0.000%	1,000	+44.282%
2024-12-31	5.000000	5.000000	5.000000	5.000000	0.000%	1,000	+44.282%
2024-12-27	5.100000	5.100000	5.000000	5.000000	0.000%	31,200	+44.282%
2024-12-23	5.000000	5.000000	5.000000	5.000000	0.000%	800	+44.282%
2024-12-19	5.000000	5.050000	5.000000	5.000000	0.000%	2,031	+44.282%
2024-12-18	5.020000	5.030800	5.000000	5.000000	-1.381%	2,510	+44.282%
2024-12-13	5.110000	5.110000	5.065000	5.070000	-1.553%	10,085	+42.289%
2024-12-11	5.160000	5.250000	5.150000	5.150000	-1.905%	65,966	+40.079%
2024-12-06	5.160000	5.250000	5.160000	5.250000	0.000%	18,245	+37.411%
2024-12-05	5.250000	5.250000	5.250000	5.250000	0.000%	500	+37.411%
2024-12-03	5.250000	5.250000	5.250000	5.250000	0.000%	100	+37.411%
2024-12-02	5.150000	5.250000	5.150000	5.250000	+0.191%	2,600	+37.411%
2024-11-29	5.240000	5.240000	5.240000	5.240000	+1.946%	100	+37.673%
2024-11-25	5.140000	5.140000	5.140000	5.140000	+0.784%	2,000	+40.352%
2024-11-22	5.150000	5.150000	5.000000	5.100000	-0.391%	29,000	+41.452%
2024-11-21	5.250000	5.300000	5.120000	5.120000	-3.396%	4,800	+40.900%
2024-11-19	5.300000	5.300000	5.300000	5.300000	-0.935%	2,714	+36.115%
2024-11-15	5.380000	5.380000	5.350000	5.350000	-0.926%	500	+34.843%
2024-11-14	5.432000	5.432000	5.400000	5.400000	0.000%	2,725	+33.594%
2024-11-12	5.420000	5.420000	5.380000	5.400000	0.000%	13,123	+33.594%
2024-11-11	5.360000	5.400000	5.300000	5.400000	-1.818%	27,500	+33.594%
2024-11-07	5.400000	5.500000	5.400000	5.500000	+1.852%	11,712	+31.165%
2024-11-06	5.340000	5.400000	5.340000	5.400000	+1.124%	2,700	+33.594%
2024-11-04	5.300000	5.350000	5.300000	5.340000	-0.187%	4,300	+35.095%
2024-11-01	5.325000	5.350000	5.325000	5.350000	+0.187%	10,641	+34.843%
2024-10-31	5.300000	5.350000	5.300000	5.340000	+0.755%	6,000	+35.095%
2024-10-30	5.380000	5.380000	5.300000	5.300000	-1.487%	9,946	+36.115%
2024-10-29	5.400000	5.400000	5.110000	5.380000	-2.182%	13,800	+34.091%
2024-10-28	5.500000	5.500000	5.500000	5.500000	0.000%	1,212	+31.165%
2024-10-24	5.430000	5.500000	5.430000	5.500000	0.000%	6,433	+31.165%
2024-10-22	5.550000	5.550000	5.500000	5.500000	-0.686%	2,500	+31.165%
2024-10-16	5.550000	5.577000	5.538000	5.538000	-0.930%	1,526	+30.265%
2024-10-15	5.620000	5.620000	5.590000	5.590000	+0.540%	12,920	+29.053%
2024-10-14	5.560000	5.560000	5.560000	5.560000	-1.068%	54,000	+29.750%
2024-10-09	5.620000	5.620000	5.620000	5.620000	-1.230%	2,000	+28.364%
2024-09-30	5.690000	5.690000	5.690000	5.690000	+0.530%	229,677	+26.785%
2024-09-23	5.700000	5.700000	5.660000	5.660000	-0.702%	6,500	+27.457%
2024-09-20	5.750000	5.990000	5.700000	5.700000	+0.529%	75,218	+26.563%
2024-09-19	5.660000	5.730000	5.660000	5.670000	-0.526%	28,132	+27.232%
2024-09-17	5.700000	5.700000	5.700000	5.700000	-0.870%	5,000	+26.563%
2024-09-16	5.875000	5.875000	5.610000	5.750000	-0.691%	146,529	+25.462%
2024-09-13	6.000000	6.000000	5.790000	5.790000	-5.854%	9,380	+24.595%
2024-09-12	5.850000	6.150000	5.825000	6.150000	+6.882%	62,746	+17.302%
2024-09-10	5.754000	5.754000	5.754000	5.754000	+0.419%	100	+25.375%
2024-09-09	5.760000	5.760000	5.730000	5.730000	-0.348%	1,790	+25.900%
2024-09-06	5.700000	5.750000	5.700000	5.750000	+0.877%	40,454	+25.462%
2024-09-05	5.700000	5.700000	5.700000	5.700000	+0.176%	910	+26.563%
2024-09-03	5.800000	5.800000	5.690000	5.690000	-7.480%	9,188	+26.785%
2024-08-30	5.720000	6.190000	5.720000	6.150000	+7.517%	222,898	+17.302%
2024-08-29	5.727000	5.727000	5.720000	5.720000	-0.522%	4,997	+26.120%
2024-08-27	5.750000	5.750000	5.750000	5.750000	+0.877%	904	+25.462%
2024-08-26	5.700000	5.745000	5.700000	5.700000	0.000%	2,564	+26.563%
2024-08-23	5.700000	5.700000	5.700000	5.700000	-2.564%	300	+26.563%
2024-08-20	5.725500	5.850000	5.700000	5.850000	0.000%	97,350	+23.318%
2024-08-16	5.850000	5.850000	5.850000	5.850000	+0.862%	1,950	+23.318%
2024-08-13	5.800000	5.800000	5.800000	5.800000	0.000%	29,150	+24.381%
2024-08-12	5.750000	5.800000	5.720000	5.800000	+1.399%	3,948	+24.381%
2024-08-09	5.750000	5.750000	5.720000	5.720000	-0.522%	3,749	+26.120%
2024-08-07	5.750000	5.750000	5.750000	5.750000	-0.467%	1,625	+25.462%
2024-08-06	5.777000	5.777000	5.777000	5.777000	+0.470%	100	+24.876%
2024-08-05	5.750000	5.750000	5.750000	5.750000	0.000%	9,749	+25.462%
2024-08-02	5.800000	5.800000	5.750000	5.750000	-4.167%	9,730	+25.462%
2024-07-31	5.750000	6.270000	5.750000	6.000000	+4.348%	318,160	+20.235%
2024-07-30	5.750000	5.750000	5.750000	5.750000	0.000%	13,400	+25.462%
2024-07-29	5.800000	5.800000	5.750000	5.750000	0.000%	4,175	+25.462%
2024-07-26	5.750000	5.750000	5.740000	5.750000	0.000%	60,845	+25.462%
2024-07-25	5.750000	5.750000	5.750000	5.750000	+0.174%	600	+25.462%
2024-07-24	5.740000	5.740000	5.740000	5.740000	-0.174%	5,000	+25.681%
2024-07-23	5.740000	5.758700	5.740000	5.750000	+0.174%	12,000	+25.462%
2024-07-22	5.740000	5.740000	5.740000	5.740000	0.000%	650	+25.681%
2024-07-19	5.740000	5.740000	5.740000	5.740000	0.000%	4,967	+25.681%
2024-07-16	5.750000	5.750000	5.740000	5.740000	-0.174%	11,930	+25.681%
2024-07-11	5.740000	5.770000	5.740000	5.750000	0.000%	1,700	+25.462%
2024-07-08	5.730000	5.750000	5.730000	5.750000	+0.349%	2,300	+25.462%
2024-07-05	5.730000	5.730000	5.730000	5.730000	-0.348%	2,000	+25.900%
2024-07-01	5.750000	5.750000	5.750000	5.750000	0.000%	4,550	+25.462%
2024-06-27	5.750000	5.750000	5.750000	5.750000	+0.639%	1,250	+25.462%
2024-06-26	5.700000	5.713500	5.700000	5.713500	+0.237%	400	+26.264%
2024-06-25	5.710000	5.710000	5.700000	5.700000	-0.870%	19,304	+26.563%
2024-06-24	5.750000	5.750000	5.750000	5.750000	+0.701%	5,000	+25.462%
2024-06-21	5.710000	5.780000	5.710000	5.710000	+0.175%	8,084	+26.341%
2024-06-18	5.850000	5.850000	5.700000	5.700000	-0.576%	200	+26.563%
2024-06-13	5.733000	5.733000	5.733000	5.733000	-0.813%	100	+25.834%
2024-06-10	5.790000	5.790000	5.700000	5.780000	-0.465%	20,413	+24.811%
2024-06-07	5.790000	5.807000	5.790000	5.807000	+0.816%	1,000	+24.231%
2024-06-06	5.760000	5.760000	5.760000	5.760000	0.000%	1,000	+25.244%
2024-06-05	5.900000	5.900000	5.750000	5.760000	-2.373%	3,933	+25.244%
2024-06-04	6.000000	6.000000	5.900000	5.900000	-4.839%	300	+22.272%
2024-06-03	6.440000	6.450000	6.200000	6.200000	-4.615%	1,200	+16.356%
2024-05-31	5.900000	6.500000	5.900000	6.500000	+13.043%	258,680	+10.986%
2024-05-30	5.790000	5.790000	5.750000	5.750000	-2.377%	2,100	+25.462%
2024-05-29	5.890000	5.890000	5.890000	5.890000	0.000%	100	+22.480%
2024-05-28	5.750000	5.890000	5.700000	5.890000	+0.684%	6,672	+22.480%
2024-05-23	5.850000	5.850000	5.850000	5.850000	+1.739%	600	+23.318%
2024-05-21	5.750000	5.750000	5.750000	5.750000	+0.524%	550	+25.462%
2024-05-20	5.720000	5.720000	5.720000	5.720000	0.000%	4,217	+26.120%
2024-05-17	5.720000	5.720000	5.720000	5.720000	-0.348%	4,369	+26.120%
2024-05-16	5.720000	5.740000	5.720000	5.740000	+0.350%	11,395	+25.681%
2024-05-14	5.720000	5.720000	5.720000	5.720000	0.000%	4,895	+26.120%
2024-05-10	5.720000	5.720000	5.720000	5.720000	-0.175%	1,688	+26.120%
2024-05-09	5.730000	5.730000	5.730000	5.730000	+0.175%	300	+25.900%
2024-05-03	5.770000	5.800000	5.720000	5.720000	-0.522%	6,483	+26.120%
2024-05-02	5.750000	5.750000	5.700000	5.750000	+0.701%	1,242	+25.462%
2024-05-01	5.710000	5.710000	5.710000	5.710000	+1.062%	1,400	+26.341%
2024-04-25	5.650000	5.650000	5.650000	5.650000	0.000%	1,800	+27.683%
2024-04-23	5.650000	5.650000	5.650000	5.650000	-0.877%	9,436	+27.683%
2024-04-22	5.700000	5.750000	5.620000	5.700000	+0.441%	6,384	+26.563%
2024-04-17	5.760000	5.760000	5.650000	5.675000	-1.304%	5,975	+27.120%
2024-04-16	5.750000	5.750000	5.750000	5.750000	0.000%	808	+25.462%
2024-04-15	5.950000	5.950000	5.750000	5.750000	-3.361%	7,412	+25.462%
2024-04-11	5.950000	5.950000	5.950000	5.950000	0.000%	2,000	+21.245%
2024-04-10	5.950000	5.950000	5.950000	5.950000	+0.847%	6,250	+21.245%
2024-04-09	5.900000	5.900000	5.870000	5.900000	-0.840%	6,867	+22.272%
2024-04-05	5.950000	5.950000	5.950000	5.950000	-0.833%	8,859	+21.245%
2024-04-04	6.020000	6.020000	6.000000	6.000000	0.000%	25,891	+20.235%
2024-04-03	6.010000	6.025000	6.000000	6.000000	-6.250%	9,942	+20.235%
2024-04-02	6.400000	6.400000	6.400000	6.400000	-1.235%	841	+12.720%

.dark-mode .pfnMDq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pfnMDq{ color: #333333; background-color: white; border: 2px solid #333333; }CMRBFIRST COMMERCE BANCORPstock OTC

CMRB
FIRST COMMERCE BANCORP
stock OTC