MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CMRC — Commerce.com, Inc. Series 1 Common Stock
NasdaqCommerce.com, Inc. Series 1 Common Stock
$3.25
+0.01(+0.31%)
- O
- 3.25
- H
- 3.28
- L
- 3.14
- V
- 646.16K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.25
Period Return-35.52%
Period High$5.59
Period Low$1.95
Avg Daily Volume879.4K
Total Trading Days365
CMRC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.25 | $3.28 | $3.14 | $3.25 | +$0.01 | +0.31% | 646,156 | $3.23 | $3.14 $3.28 |
| Oct 1, 2026 | $3.18 | $3.28 | $3.13 | $3.24 | +$0.08 | +2.53% | 488,722 | $3.23 | $3.13 $3.28 |
| Sep 30, 2026 | $3.11 | $3.24 | $3.08 | $3.16 | +$0.05 | +1.61% | 463,659 | $3.18 | $3.08 $3.24 |
| Sep 29, 2026 | $3.12 | $3.17 | $3.09 | $3.11 | $-0.06 | -1.89% | 485,814 | $3.11 | $3.09 $3.17 |
| Sep 28, 2026 | $3.19 | $3.19 | $3.08 | $3.17 | $-0.09 | -2.61% | 448,397 | $3.15 | $3.08 $3.19 |
| Sep 25, 2026 | $3.15 | $3.28 | $3.15 | $3.26 | +$0.11 | +3.33% | 494,614 | $3.24 | $3.15 $3.28 |
| Sep 24, 2026 | $3.22 | $3.27 | $3.10 | $3.15 | $-0.09 | -2.78% | 478,456 | $3.16 | $3.10 $3.27 |
| Sep 23, 2026 | $3.37 | $3.38 | $3.22 | $3.24 | $-0.13 | -3.86% | 470,718 | $3.26 | $3.22 $3.38 |
| Sep 22, 2026 | $3.33 | $3.41 | $3.21 | $3.37 | +$0.04 | +1.20% | 878,757 | $3.32 | $3.21 $3.41 |
| Sep 21, 2026 | $3.28 | $3.34 | $3.17 | $3.33 | +$0.00 | +0.00% | 667,779 | $3.26 | $3.17 $3.34 |
| Sep 18, 2026 | $3.41 | $3.41 | $3.28 | $3.33 | $-0.08 | -2.35% | 2,165,088 | $3.34 | $3.28 $3.41 |
| Sep 17, 2026 | $3.45 | $3.49 | $3.39 | $3.41 | $-0.02 | -0.58% | 414,901 | $3.43 | $3.39 $3.49 |
| Sep 16, 2026 | $3.48 | $3.55 | $3.42 | $3.43 | $-0.15 | -4.19% | 677,924 | $3.48 | $3.42 $3.55 |
| Sep 15, 2026 | $3.64 | $3.73 | $3.57 | $3.58 | $-0.06 | -1.65% | 710,115 | $3.64 | $3.57 $3.73 |
| Sep 14, 2026 | $3.51 | $3.69 | $3.42 | $3.64 | +$0.14 | +3.85% | 1,340,553 | $3.59 | $3.42 $3.69 |
| Sep 11, 2026 | $3.13 | $3.60 | $3.11 | $3.51 | +$0.43 | +13.80% | 2,352,686 | $3.43 | $3.11 $3.60 |
| Sep 10, 2026 | $2.90 | $3.24 | $2.82 | $3.08 | +$0.48 | +18.46% | 4,390,366 | $3.11 | $2.82 $3.24 |
| Sep 9, 2026 | $2.54 | $2.62 | $2.44 | $2.60 | +$0.04 | +1.56% | 1,688,646 | $2.56 | $2.44 $2.62 |
| Sep 8, 2026 | $2.55 | $2.57 | $2.40 | $2.56 | $-0.01 | -0.39% | 612,309 | $2.51 | $2.40 $2.57 |
| Sep 4, 2026 | $2.47 | $2.64 | $2.44 | $2.57 | +$0.06 | +2.39% | 1,993,649 | $2.54 | $2.44 $2.64 |
| Sep 3, 2026 | $2.50 | $2.61 | $2.45 | $2.51 | +$0.03 | +1.21% | 712,400 | $2.51 | $2.45 $2.61 |
| Sep 2, 2026 | $2.36 | $2.51 | $2.35 | $2.48 | +$0.12 | +5.08% | 888,358 | $2.46 | $2.35 $2.51 |
| Sep 1, 2026 | $2.36 | $2.43 | $2.33 | $2.36 | $-0.05 | -2.07% | 859,739 | $2.38 | $2.33 $2.43 |
| Aug 31, 2026 | $2.50 | $2.50 | $2.28 | $2.41 | $-0.09 | -3.60% | 891,117 | $2.40 | $2.28 $2.50 |
| Aug 28, 2026 | $2.40 | $2.58 | $2.39 | $2.50 | +$0.13 | +5.49% | 2,070,215 | $2.53 | $2.39 $2.58 |
| Aug 27, 2026 | $2.25 | $2.39 | $2.13 | $2.37 | +$0.13 | +5.80% | 1,894,423 | $2.26 | $2.13 $2.39 |
| Aug 26, 2026 | $2.32 | $2.39 | $2.23 | $2.24 | $-0.09 | -3.86% | 1,053,031 | $2.28 | $2.23 $2.39 |
| Aug 25, 2026 | $2.23 | $2.34 | $2.23 | $2.33 | +$0.08 | +3.56% | 746,657 | $2.30 | $2.23 $2.34 |
| Aug 24, 2026 | $2.22 | $2.27 | $2.18 | $2.25 | +$0.03 | +1.35% | 641,748 | $2.23 | $2.18 $2.27 |
| Aug 21, 2026 | $2.26 | $2.29 | $2.16 | $2.22 | $-0.03 | -1.33% | 612,678 | $2.22 | $2.16 $2.29 |