5 DAY PERFORMANCE
-5.50%
1 MONTH PERFORMANCE
-25.36%
3 MONTH PERFORMANCE
-31.79%
6 MONTH PERFORMANCE
-35.36%
YEAR-TO-DATE PERFORMANCE
-25.00%
1 YEAR PERFORMANCE
-50.48%
Commerce.com, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $3.11 | $3.09 (-0.64%) | $3.11 | $2.97 | 1.25 M | $249.54 M |
| 01/28/2026 | $3.20 | $3.10 (-3.13%) | $3.24 | $3.08 | 735.50 K | $250.34 M |
| 01/27/2026 | $3.27 | $3.18 (-2.75%) | $3.27 | $3.11 | 840.20 K | $256.80 M |
| 01/26/2026 | $3.27 | $3.27 (0%) | $3.32 | $3.24 | 712.50 K | $264.07 M |
| 01/23/2026 | $3.37 | $3.27 (-2.97%) | $3.45 | $3.26 | 688.00 K | $264.07 M |
| 01/22/2026 | $3.36 | $3.37 (0.3%) | $3.43 | $3.36 | 804.70 K | $272.15 M |
| 01/21/2026 | $3.42 | $3.34 (-2.34%) | $3.44 | $3.31 | 1.10 M | $269.73 M |
| 01/20/2026 | $3.44 | $3.39 (-1.45%) | $3.56 | $3.36 | 3.07 M | $273.76 M |
| 01/16/2026 | $3.92 | $3.73 (-4.85%) | $3.95 | $3.72 | 942.30 K | $301.22 M |
| 01/15/2026 | $3.99 | $3.91 (-2.01%) | $4.04 | $3.91 | 722.10 K | $315.76 M |
| 01/14/2026 | $4.02 | $3.99 (-0.75%) | $4.08 | $3.94 | 606.90 K | $322.22 M |
| 01/13/2026 | $4.12 | $4.05 (-1.7%) | $4.12 | $3.94 | 898.00 K | $327.06 M |
| 01/12/2026 | $4.01 | $4.13 (2.99%) | $4.14 | $3.94 | 741.60 K | $333.52 M |
| 01/09/2026 | $4.15 | $4.05 (-2.41%) | $4.17 | $4.01 | 826.60 K | $327.06 M |
| 01/08/2026 | $4.23 | $4.14 (-2.13%) | $4.30 | $4.10 | 618.40 K | $334.33 M |
| 01/07/2026 | $4.27 | $4.27 (0%) | $4.32 | $4.22 | 491.92 K | $344.83 M |
| 01/06/2026 | $4.29 | $4.29 (0%) | $4.39 | $4.20 | 569.80 K | $346.44 M |
| 01/05/2026 | $4.07 | $4.29 (5.41%) | $4.34 | $4.07 | 763.30 K | $346.44 M |
| 01/02/2026 | $4.14 | $4.06 (-1.93%) | $4.17 | $4.04 | 905.60 K | $327.87 M |
| 12/31/2025 | $4.13 | $4.12 (-0.24%) | $4.16 | $4.07 | 944.40 K | $332.71 M |
| 12/30/2025 | $4.11 | $4.14 (0.73%) | $4.15 | $4.05 | 969.10 K | $334.33 M |
| 12/29/2025 | $4.18 | $4.12 (-1.44%) | $4.25 | $4.10 | 1.01 M | $332.71 M |
| 12/26/2025 | $4.27 | $4.19 (-1.87%) | $4.29 | $4.19 | 340.50 K | $330.32 M |
| 12/24/2025 | $4.23 | $4.30 (1.65%) | $4.31 | $4.18 | 317.60 K | $338.99 M |
| 12/23/2025 | $4.26 | $4.22 (-0.94%) | $4.26 | $4.08 | 840.90 K | $332.68 M |
| 12/22/2025 | $4.25 | $4.22 (-0.71%) | $4.28 | $4.19 | 666.50 K | $332.68 M |
| 12/19/2025 | $4.33 | $4.22 (-2.54%) | $4.34 | $4.20 | 853.50 K | $332.68 M |
| 12/18/2025 | $4.30 | $4.33 (0.7%) | $4.45 | $4.29 | 437.30 K | $341.36 M |
| 12/17/2025 | $4.32 | $4.25 (-1.62%) | $4.48 | $4.24 | 570.40 K | $335.05 M |
| 12/16/2025 | $4.30 | $4.30 (0%) | $4.39 | $4.24 | 650.63 K | $338.99 M |
| 12/15/2025 | $4.35 | $4.34 (-0.23%) | $4.39 | $4.30 | 671.70 K | $342.14 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 |
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.
