5 DAY PERFORMANCE
-2.25%
1 MONTH PERFORMANCE
-11.61%
3 MONTH PERFORMANCE
-11.25%
6 MONTH PERFORMANCE
-11.79%
YEAR-TO-DATE PERFORMANCE
-29.08%
1 YEAR PERFORMANCE
-37.64%
Commerce.com, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/15/2025 | $4.34 | $4.35 (0.21%) | $4.39 | $4.30 | 584.36 K | $342.85 M |
| 12/12/2025 | $4.44 | $4.32 (-2.7%) | $4.45 | $4.27 | 927.10 K | $340.57 M |
| 12/11/2025 | $4.53 | $4.44 (-1.99%) | $4.61 | $4.43 | 591.00 K | $350.03 M |
| 12/10/2025 | $4.54 | $4.55 (0.22%) | $4.59 | $4.43 | 638.80 K | $358.70 M |
| 12/09/2025 | $4.59 | $4.54 (-1.09%) | $4.69 | $4.53 | 538.80 K | $357.91 M |
| 12/08/2025 | $4.67 | $4.61 (-1.28%) | $4.70 | $4.59 | 534.20 K | $363.43 M |
| 12/05/2025 | $4.66 | $4.64 (-0.43%) | $4.79 | $4.61 | 445.00 K | $365.79 M |
| 12/04/2025 | $4.60 | $4.70 (2.17%) | $4.73 | $4.56 | 438.30 K | $370.52 M |
| 12/03/2025 | $4.57 | $4.60 (0.66%) | $4.61 | $4.45 | 774.20 K | $362.64 M |
| 12/02/2025 | $4.57 | $4.57 (0%) | $4.65 | $4.52 | 551.30 K | $360.28 M |
| 12/01/2025 | $4.50 | $4.55 (1.11%) | $4.61 | $4.45 | 803.80 K | $358.70 M |
| 11/28/2025 | $4.60 | $4.59 (-0.22%) | $4.63 | $4.53 | 279.60 K | $361.85 M |
| 11/26/2025 | $4.54 | $4.60 (1.32%) | $4.61 | $4.46 | 854.50 K | $362.64 M |
| 11/25/2025 | $4.47 | $4.53 (1.34%) | $4.57 | $4.47 | 404.19 K | $357.12 M |
| 11/24/2025 | $4.42 | $4.46 (0.9%) | $4.48 | $4.35 | 795.50 K | $351.60 M |
| 11/21/2025 | $4.36 | $4.40 (0.92%) | $4.48 | $4.28 | 570.81 K | $346.87 M |
| 11/20/2025 | $4.50 | $4.36 (-3.11%) | $4.57 | $4.35 | 710.60 K | $343.72 M |
| 11/19/2025 | $4.47 | $4.40 (-1.57%) | $4.55 | $4.35 | 591.80 K | $346.87 M |
| 11/18/2025 | $4.54 | $4.46 (-1.76%) | $4.60 | $4.40 | 776.50 K | $351.60 M |
| 11/17/2025 | $4.90 | $4.54 (-7.35%) | $4.91 | $4.51 | 891.80 K | $357.91 M |
| 11/14/2025 | $4.95 | $4.91 (-0.81%) | $5.03 | $4.86 | 1.21 M | $387.08 M |
| 11/13/2025 | $5.45 | $5.10 (-6.42%) | $5.49 | $5.05 | 1.18 M | $402.06 M |
| 11/12/2025 | $5.13 | $5.51 (7.41%) | $5.55 | $5.13 | 2.15 M | $434.38 M |
| 11/11/2025 | $4.93 | $5.19 (5.27%) | $5.20 | $4.93 | 988.80 K | $409.15 M |
| 11/10/2025 | $4.73 | $5.00 (5.71%) | $5.14 | $4.66 | 1.18 M | $394.18 M |
| 11/07/2025 | $4.50 | $4.62 (2.67%) | $4.68 | $4.38 | 1.24 M | $364.22 M |
| 11/06/2025 | $5.36 | $4.70 (-12.31%) | $5.36 | $4.55 | 1.51 M | $370.52 M |
| 11/05/2025 | $4.54 | $4.67 (2.86%) | $4.68 | $4.39 | 1.24 M | $368.16 M |
| 11/04/2025 | $4.53 | $4.51 (-0.44%) | $4.65 | $4.47 | 1.18 M | $355.55 M |
| 11/03/2025 | $4.64 | $4.63 (-0.22%) | $4.66 | $4.47 | 663.00 K | $365.01 M |
| 10/31/2025 | $4.53 | $4.63 (2.21%) | $4.67 | $4.53 | 970.60 K | $365.01 M |
| 10/30/2025 | $4.67 | $4.53 (-3%) | $4.70 | $4.50 | 975.30 K | $357.12 M |
| 10/29/2025 | $4.91 | $4.74 (-3.46%) | $4.95 | $4.67 | 830.90 K | $373.68 M |
| 10/28/2025 | $4.83 | $4.88 (1.04%) | $5.00 | $4.80 | 736.80 K | $384.71 M |
| 10/27/2025 | $5.00 | $4.83 (-3.4%) | $5.03 | $4.81 | 674.60 K | $380.77 M |
| 10/24/2025 | $4.98 | $4.95 (-0.6%) | $5.02 | $4.88 | 552.40 K | $390.23 M |
| 10/23/2025 | $4.84 | $4.94 (2.07%) | $4.97 | $4.82 | 624.30 K | $389.44 M |
| 10/22/2025 | $4.97 | $4.85 (-2.41%) | $4.97 | $4.82 | 712.10 K | $382.35 M |
| 10/21/2025 | $4.85 | $4.95 (2.06%) | $5.07 | $4.79 | 1.03 M | $390.23 M |
| 10/20/2025 | $4.45 | $4.85 (8.99%) | $4.90 | $4.45 | 1.26 M | $382.35 M |
| 10/17/2025 | $4.48 | $4.44 (-0.89%) | $4.51 | $4.42 | 554.40 K | $350.03 M |
| 10/16/2025 | $4.70 | $4.51 (-4.04%) | $4.74 | $4.49 | 504.30 K | $355.55 M |
| 10/15/2025 | $4.74 | $4.69 (-1.05%) | $4.75 | $4.63 | 697.00 K | $369.74 M |
| 10/14/2025 | $4.52 | $4.67 (3.32%) | $4.71 | $4.44 | 638.30 K | $368.16 M |
| 10/13/2025 | $4.67 | $4.56 (-2.36%) | $4.70 | $4.53 | 645.80 K | $359.49 M |
| 10/10/2025 | $4.89 | $4.64 (-5.11%) | $4.95 | $4.59 | 1.14 M | $365.79 M |
| 10/09/2025 | $4.77 | $4.85 (1.68%) | $4.88 | $4.71 | 477.60 K | $382.35 M |
| 10/08/2025 | $4.75 | $4.80 (1.05%) | $4.86 | $4.75 | 571.40 K | $378.41 M |
| 10/07/2025 | $4.87 | $4.71 (-3.29%) | $4.93 | $4.68 | 900.30 K | $371.31 M |
| 10/06/2025 | $4.86 | $4.88 (0.41%) | $4.98 | $4.84 | 687.00 K | $384.71 M |
| 10/03/2025 | $4.82 | $4.87 (1.04%) | $4.94 | $4.82 | 659.80 K | $383.93 M |
| 10/02/2025 | $4.92 | $4.82 (-2.03%) | $4.97 | $4.80 | 580.50 K | $379.98 M |
| 10/01/2025 | $4.93 | $4.90 (-0.61%) | $5.05 | $4.82 | 913.30 K | $386.29 M |
| 09/30/2025 | $5.09 | $4.99 (-1.96%) | $5.09 | $4.88 | 638.10 K | $393.39 M |
| 09/29/2025 | $5.11 | $5.08 (-0.59%) | $5.19 | $4.99 | 707.60 K | $400.48 M |
| 09/26/2025 | $4.92 | $5.09 (3.46%) | $5.18 | $4.92 | 739.80 K | $401.27 M |
| 09/25/2025 | $5.00 | $4.92 (-1.6%) | $5.01 | $4.89 | 630.30 K | $387.87 M |
| 09/24/2025 | $5.04 | $5.02 (-0.4%) | $5.14 | $4.98 | 482.80 K | $395.75 M |
| 09/23/2025 | $5.21 | $5.03 (-3.45%) | $5.21 | $5.00 | 730.80 K | $396.54 M |
| 09/22/2025 | $5.03 | $5.19 (3.18%) | $5.23 | $4.94 | 581.10 K | $409.15 M |
| 09/19/2025 | $5.30 | $5.03 (-5.09%) | $5.31 | $5.01 | 993.90 K | $396.54 M |
| 09/18/2025 | $5.03 | $5.29 (5.17%) | $5.29 | $4.95 | 1.00 M | $417.04 M |
| 09/17/2025 | $4.86 | $4.96 (2.06%) | $5.12 | $4.85 | 1.25 M | $391.02 M |
| 09/16/2025 | $4.67 | $4.89 (4.71%) | $5.03 | $4.61 | 1.20 M | $385.50 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
