5 DAY PERFORMANCE
-0.66%
1 MONTH PERFORMANCE
-2.10%
3 MONTH PERFORMANCE
-0.62%
YEAR-TO-DATE PERFORMANCE
-1.47%
Commercial Bancgroup Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $24.35 | $24.20 (-0.62%) | $24.42 | $24.12 | 38.12 K | $296.20 M |
| 01/08/2026 | $24.08 | $24.42 (1.41%) | $24.50 | $24.08 | 87.54 K | $298.89 M |
| 01/07/2026 | $24.61 | $24.25 (-1.46%) | $24.75 | $24.06 | 42.20 K | $296.81 M |
| 01/06/2026 | $24.19 | $24.49 (1.24%) | $24.53 | $24.09 | 37.40 K | $299.75 M |
| 01/05/2026 | $24.30 | $24.36 (0.25%) | $24.45 | $24.09 | 45.40 K | $298.16 M |
| 01/02/2026 | $24.30 | $24.12 (-0.74%) | $24.48 | $23.92 | 24.70 K | $295.22 M |
| 12/31/2025 | $24.23 | $24.56 (1.36%) | $24.57 | $24.13 | 59.80 K | $300.61 M |
| 12/30/2025 | $24.25 | $24.15 (-0.41%) | $24.35 | $24.11 | 44.24 K | $295.59 M |
| 12/29/2025 | $24.25 | $24.41 (0.66%) | $24.47 | $23.24 | 28.90 K | $298.77 M |
| 12/26/2025 | $24.46 | $24.35 (-0.45%) | $24.46 | $24.30 | 17.30 K | $298.04 M |
| 12/24/2025 | $24.73 | $24.50 (-0.93%) | $24.73 | $24.40 | 19.70 K | $299.87 M |
| 12/23/2025 | $24.76 | $24.88 (0.48%) | $25.06 | $24.71 | 24.30 K | $304.52 M |
| 12/22/2025 | $25.29 | $24.90 (-1.54%) | $25.43 | $24.81 | 30.90 K | $304.77 M |
| 12/19/2025 | $25.41 | $25.32 (-0.35%) | $25.45 | $24.89 | 1.27 M | $309.91 M |
| 12/18/2025 | $25.51 | $25.25 (-1.02%) | $25.52 | $25.07 | 113.55 K | $309.05 M |
| 12/17/2025 | $25.29 | $25.49 (0.79%) | $25.55 | $25.29 | 138.40 K | $311.99 M |
| 12/16/2025 | $25.16 | $25.25 (0.36%) | $25.55 | $24.50 | 119.14 K | $309.05 M |
| 12/15/2025 | $24.92 | $25.22 (1.2%) | $25.22 | $24.77 | 132.94 K | $308.68 M |
| 12/12/2025 | $24.80 | $24.91 (0.44%) | $25.54 | $24.80 | 135.20 K | $304.89 M |
| 12/11/2025 | $24.60 | $24.75 (0.61%) | $25.17 | $24.50 | 79.50 K | $302.93 M |
| 12/10/2025 | $24.11 | $24.72 (2.53%) | $24.94 | $24.11 | 56.34 K | $302.56 M |
| 12/09/2025 | $24.87 | $24.57 (-1.21%) | $24.94 | $24.56 | 59.71 K | $300.73 M |
| 12/08/2025 | $24.69 | $24.75 (0.24%) | $25.32 | $24.45 | 110.33 K | $302.93 M |
| 12/05/2025 | $24.18 | $24.60 (1.74%) | $24.68 | $23.65 | 51.05 K | $301.10 M |
| 12/04/2025 | $24.25 | $24.05 (-0.82%) | $24.41 | $24.03 | 52.90 K | $294.36 M |
| 12/03/2025 | $24.31 | $24.14 (-0.7%) | $24.33 | $24.02 | 45.70 K | $295.47 M |
| 12/02/2025 | $24.85 | $24.15 (-2.82%) | $24.85 | $24.15 | 40.40 K | $295.59 M |
| 12/01/2025 | $24.72 | $24.71 (-0.04%) | $24.75 | $24.48 | 24.00 K | $302.44 M |
| 11/28/2025 | $24.50 | $24.73 (0.94%) | $25.29 | $24.38 | 25.02 K | $302.69 M |
| 11/26/2025 | $24.64 | $24.70 (0.24%) | $25.70 | $24.43 | 37.00 K | $325.40 M |
| 11/25/2025 | $24.57 | $24.34 (-0.94%) | $24.64 | $24.15 | 46.70 K | $320.66 M |
| 11/24/2025 | $24.30 | $24.38 (0.33%) | $24.51 | $24.06 | 36.22 K | $321.19 M |
| 11/21/2025 | $24.16 | $24.33 (0.7%) | $24.43 | $23.80 | 18.35 K | $320.53 M |
| 11/20/2025 | $24.25 | $23.87 (-1.57%) | $24.34 | $23.85 | 19.65 K | $314.47 M |
| 11/19/2025 | $24.11 | $24.09 (-0.08%) | $24.19 | $23.90 | 12.60 K | $317.37 M |
| 11/18/2025 | $23.50 | $24.00 (2.13%) | $24.00 | $23.48 | 27.10 K | $316.18 M |
| 11/17/2025 | $24.03 | $23.60 (-1.79%) | $24.28 | $23.60 | 30.40 K | $310.91 M |
| 11/14/2025 | $24.20 | $24.16 (-0.17%) | $24.26 | $24.01 | 16.21 K | $318.29 M |
| 11/13/2025 | $24.23 | $24.32 (0.37%) | $24.40 | $23.90 | 28.83 K | $320.40 M |
| 11/12/2025 | $24.15 | $24.40 (1.04%) | $24.44 | $24.15 | 19.30 K | $321.45 M |
| 11/11/2025 | $24.37 | $24.43 (0.25%) | $24.44 | $24.29 | 14.70 K | $321.85 M |
| 11/10/2025 | $24.14 | $24.22 (0.33%) | $24.36 | $23.97 | 14.30 K | $319.08 M |
| 11/07/2025 | $23.81 | $24.20 (1.64%) | $24.20 | $23.81 | 24.04 K | $318.82 M |
| 11/06/2025 | $24.16 | $24.01 (-0.62%) | $24.38 | $23.83 | 21.41 K | $316.31 M |
| 11/05/2025 | $24.44 | $24.38 (-0.25%) | $24.63 | $24.05 | 36.70 K | $321.19 M |
| 11/04/2025 | $24.49 | $24.50 (0.04%) | $24.51 | $24.44 | 27.40 K | $322.77 M |
| 11/03/2025 | $24.41 | $24.50 (0.37%) | $24.50 | $24.31 | 20.63 K | $322.77 M |
| 10/31/2025 | $24.14 | $24.45 (1.28%) | $24.50 | $24.11 | 15.20 K | $322.11 M |
| 10/30/2025 | $24.28 | $24.17 (-0.45%) | $24.50 | $24.11 | 26.70 K | $318.42 M |
| 10/29/2025 | $24.93 | $24.63 (-1.2%) | $24.95 | $24.33 | 27.80 K | $324.48 M |
| 10/28/2025 | $25.10 | $24.79 (-1.24%) | $25.32 | $24.73 | 66.71 K | $326.59 M |
| 10/27/2025 | $24.93 | $25.20 (1.08%) | $25.55 | $24.93 | 30.61 K | $331.99 M |
| 10/24/2025 | $24.98 | $25.35 (1.48%) | $25.46 | $24.73 | 220.72 K | $333.97 M |
| 10/23/2025 | $25.02 | $24.99 (-0.12%) | $25.20 | $24.68 | 38.20 K | $329.22 M |
| 10/22/2025 | $25.25 | $24.86 (-1.54%) | $25.25 | $24.58 | 103.70 K | $327.51 M |
| 10/21/2025 | $24.27 | $25.16 (3.67%) | $25.25 | $24.27 | 38.30 K | $331.46 M |
| 10/20/2025 | $24.40 | $24.54 (0.57%) | $24.54 | $23.86 | 24.93 K | $323.30 M |
| 10/17/2025 | $23.81 | $24.19 (1.6%) | $24.41 | $23.70 | 28.90 K | $318.68 M |
| 10/16/2025 | $24.70 | $24.27 (-1.74%) | $24.77 | $23.80 | 80.10 K | $319.74 M |
| 10/15/2025 | $24.75 | $24.44 (-1.25%) | $24.75 | $24.29 | 12.31 K | $321.98 M |
| 10/14/2025 | $24.60 | $24.68 (0.33%) | $24.74 | $24.54 | 9.32 K | $325.14 M |
| 10/13/2025 | $24.65 | $24.75 (0.41%) | $24.80 | $24.21 | 48.03 K | $326.06 M |
| 10/10/2025 | $24.74 | $24.35 (-1.58%) | $24.79 | $24.00 | 164.20 K | $320.79 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.
