CMRC
Commerce.com-1 (CMRC)
NASDAQ
$3.62+$0.002 (+0.06%)
Price as of Oct 22, 2026 7:55 PM EDT
  • $299.9M
    Market Cap
  • -25.36%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +8.71%
    Low Price$3.11
    High Price$3.80
  • 3 Months
    +21.89%
    Low Price$2.06
    High Price$3.80
  • 1 Year
    -25.36%
    Low Price$2.06
    High Price$5.51
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
3.77
3.94
3.60
3.62
-4.74%
646,592
10/20/2026
3.48
4.00
3.39
3.80
+9.20%
1,225,890
10/19/2026
3.44
3.52
3.40
3.48
+1.16%
283,046
10/16/2026
3.56
3.61
3.44
3.44
-3.37%
499,725
10/15/2026
3.29
3.57
3.28
3.56
+8.54%
554,067
10/14/2026
3.33
3.36
3.23
3.28
-2.38%
555,653
10/13/2026
3.52
3.59
3.35
3.36
-3.72%
526,768
10/12/2026
3.50
3.61
3.42
3.49
+0.29%
620,062
10/09/2026
3.21
3.50
3.18
3.48
+8.07%
736,327
10/08/2026
3.40
3.42
3.18
3.22
-4.73%
915,583
10/07/2026
3.20
3.49
3.14
3.38
+5.30%
1,718,395
10/06/2026
3.23
3.30
3.18
3.21
0.00%
332,246
10/05/2026
3.21
3.28
3.19
3.21
-1.23%
517,417
10/02/2026
3.25
3.28
3.14
3.25
+0.31%
647,337
10/01/2026
3.18
3.28
3.13
3.24
+2.53%
488,722
09/30/2026
3.11
3.24
3.08
3.16
+1.61%
463,659
09/29/2026
3.12
3.17
3.09
3.11
-1.89%
485,814
09/28/2026
3.19
3.19
3.08
3.17
-2.61%
448,191
09/25/2026
3.15
3.28
3.15
3.26
+3.33%
494,614
09/24/2026
3.22
3.27
3.10
3.15
-2.78%
478,456
09/23/2026
3.37
3.38
3.22
3.24
-3.86%
470,718
09/22/2026
3.33
3.41
3.21
3.37
+1.20%
878,757
09/21/2026
3.28
3.34
3.17
3.33
0.00%
667,779
09/18/2026
3.41
3.41
3.28
3.33
-2.35%
2,165,087
09/17/2026
3.45
3.49
3.39
3.41
-0.58%
414,900
09/16/2026
3.48
3.55
3.42
3.43
-4.19%
677,923
09/15/2026
3.64
3.73
3.57
3.58
-1.65%
711,406
09/14/2026
3.51
3.69
3.42
3.64
+3.85%
1,348,405
09/11/2026
3.13
3.60
3.11
3.51
+13.80%
2,352,685
09/10/2026
2.90
3.24
2.82
3.08
+18.46%
4,390,353
09/09/2026
2.54
2.62
2.44
2.60
+1.56%
1,688,645
09/08/2026
2.55
2.57
2.40
2.56
-0.39%
612,307
09/04/2026
2.47
2.64
2.44
2.57
+2.39%
1,993,649
09/03/2026
2.50
2.61
2.45
2.51
+1.21%
712,399
09/02/2026
2.36
2.51
2.35
2.48
+5.08%
888,436
09/01/2026
2.36
2.43
2.33
2.36
-2.07%
859,739
08/31/2026
2.50
2.50
2.28
2.41
-3.60%
891,116
08/28/2026
2.40
2.58
2.39
2.50
+5.49%
2,069,766
08/27/2026
2.25
2.39
2.13
2.37
+5.80%
1,894,423
08/26/2026
2.32
2.39
2.23
2.24
-3.86%
1,053,031
08/25/2026
2.23
2.34
2.23
2.33
+3.56%
746,657
08/24/2026
2.22
2.27
2.18
2.25
+1.35%
641,748
08/21/2026
2.26
2.29
2.16
2.22
-1.33%
612,678
08/20/2026
2.15
2.40
2.12
2.25
+4.65%
3,486,201
08/19/2026
2.07
2.21
2.07
2.15
+3.86%
766,970
08/18/2026
2.10
2.11
2.03
2.07
+0.49%
560,192
08/17/2026
2.16
2.16
2.05
2.06
-5.94%
1,251,430
08/14/2026
2.20
2.24
2.18
2.19
-1.35%
552,755
08/13/2026
2.15
2.24
2.13
2.22
+2.78%
1,061,044
08/12/2026
2.23
2.25
2.12
2.16
-4.00%
1,003,522
08/11/2026
2.10
2.28
2.08
2.25
+6.64%
1,486,153
08/10/2026
2.17
2.21
2.10
2.11
-4.95%
1,268,044
08/07/2026
2.31
2.33
2.04
2.22
-4.31%
2,918,648
08/06/2026
2.15
2.36
1.95
2.32
-31.96%
6,086,985
08/06/2026
$0.08 Earnings
08/05/2026
3.29
3.46
3.25
3.41
+4.60%
928,660
08/04/2026
3.15
3.27
3.15
3.26
+2.84%
538,964
08/03/2026
3.15
3.32
3.15
3.17
+1.28%
587,381
07/31/2026
3.11
3.15
3.06
3.13
-0.95%
368,133
07/30/2026
3.26
3.26
3.07
3.16
-4.24%
328,055
07/29/2026
3.17
3.31
3.17
3.30
+3.13%
802,173
07/28/2026
2.87
3.25
2.85
3.20
+12.68%
1,083,159
07/27/2026
2.76
2.92
2.76
2.84
+4.80%
506,072
07/24/2026
2.61
2.73
2.61
2.71
+4.03%
520,882
07/23/2026
2.69
2.75
2.57
2.61
-4.23%
569,112
07/22/2026
2.96
2.97
2.71
2.72
-8.42%
716,606
07/21/2026
2.95
3.00
2.90
2.97
-0.67%
461,440
07/20/2026
3.04
3.06
2.94
2.99
-1.64%
320,629
07/17/2026
3.11
3.12
2.97
3.04
-0.98%
403,936
07/16/2026
3.08
3.17
3.04
3.07
-0.32%
644,960
07/15/2026
3.16
3.24
3.04
3.08
-2.22%
618,297
07/14/2026
3.17
3.28
3.12
3.15
-1.56%
404,227
07/13/2026
3.15
3.31
3.14
3.20
+2.56%
675,702
07/10/2026
3.09
3.17
3.07
3.12
+1.30%
341,738
07/09/2026
3.12
3.13
3.02
3.08
0.00%
621,551
07/08/2026
3.18
3.18
3.03
3.08
-3.45%
457,123
07/07/2026
3.22
3.33
3.19
3.19
+0.31%
610,466
07/06/2026
3.15
3.21
3.04
3.18
+0.95%
421,636
07/02/2026
3.06
3.16
3.06
3.15
+2.27%
411,689
07/01/2026
2.96
3.16
2.96
3.08
+4.05%
668,631
06/30/2026
3.00
3.01
2.82
2.96
-2.31%
677,263
06/29/2026
2.93
3.05
2.91
3.03
+4.12%
609,875
06/26/2026
2.69
2.93
2.69
2.91
+6.59%
2,279,208
06/25/2026
2.77
2.81
2.72
2.73
-2.15%
335,008
06/24/2026
2.73
2.84
2.73
2.79
+2.95%
516,578
06/23/2026
2.60
2.74
2.60
2.71
+3.04%
448,857
06/22/2026
2.70
2.75
2.56
2.63
-4.01%
897,465
06/18/2026
2.75
2.81
2.67
2.74
+0.37%
1,224,684
06/17/2026
2.80
2.88
2.72
2.73
-2.85%
529,586
06/16/2026
2.71
2.85
2.65
2.81
+4.46%
576,260
06/15/2026
2.77
2.84
2.68
2.69
-0.37%
525,443
06/12/2026
2.68
2.74
2.63
2.70
+0.75%
483,888
06/11/2026
2.69
2.73
2.62
2.68
0.00%
509,335
06/10/2026
2.66
2.76
2.63
2.68
+0.75%
654,794
06/09/2026
2.77
2.84
2.60
2.66
-3.97%
818,066
06/08/2026
2.88
2.94
2.77
2.77
-1.77%
413,415
06/05/2026
2.82
2.92
2.78
2.82
-0.88%
719,897
06/04/2026
2.88
2.97
2.84
2.85
-0.87%
354,665
06/03/2026
3.13
3.13
2.85
2.87
-9.75%
755,699
06/02/2026
3.24
3.24
3.09
3.18
-2.75%
669,339