Commerce.com Series 1 Stock Price History
NASDAQ: CMRCTechnologyComputer Software: Prepackaged SoftwareUSD
3.48+0.26 (+8.07%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CMRC price history at a glance
The price history for Commerce.com Series 1 (CMRC) on this page begins on August 3, 2020, when the stock closed at $79.00; it most recently closed at $3.48 on October 5, 2026. The highest price in this record is $162.50, reached on August 24, 2020; the latest close is 97.9% below that peak. Across the 5 complete calendar years in the table, CMRC finished higher in 1 and lower in 4. Its best year was 2023 (+11.3%) and its worst was 2022 (-75.3%).
Over roughly 6 years the share price changed -95.6%, a -39.7% compound annual price return (excluding dividends). In the last 12 months alone, CMRC has lost 28.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $162.50
- Date of high
- Aug 24, 2020
- Low since 2020
- $1.95
- Date of low
- Aug 3, 2026
- 52-week high
- $5.55
- 52-week low
- $1.95
- IPO year
- 2020
- Last close
- $3.48
CMRC returns
1 week
+7.08%
1 month
+33.85%
3 months
+11.54%
6 months
+32.32%
Year to date
-15.53%
1 year
-28.25%
3 years
-61.07%
5 years
-93.51%
CMRC price return, excluding dividends.
CMRC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.48 | -14.29% |
| 2025 | 4.06 | -36.06% |
| 2024 | 6.35 | -34.74% |
| 2023 | 9.73 | +11.33% |
| 2022 | 8.74 | -75.29% |
| 2021 | 35.37 | -44.86% |
| 2020* | 64.15 | -18.80% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
CMRC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.18 | 3.50 | 3.18 | 3.48 | +8.07% | |
| 3.40 | 3.42 | 3.18 | 3.22 | -4.73% | |
| 3.18 | 3.49 | 3.14 | 3.38 | +5.30% | |
| 3.23 | 3.30 | 3.18 | 3.21 | 0.00% | |
| 3.21 | 3.28 | 3.19 | 3.21 | -1.23% | |
| 3.25 | 3.28 | 3.14 | 3.25 | +0.31% | |
| 3.18 | 3.28 | 3.13 | 3.24 | +2.53% | |
| 3.11 | 3.24 | 3.08 | 3.16 | +1.61% | |
| 3.12 | 3.17 | 3.09 | 3.11 | -1.89% | |
| 3.19 | 3.19 | 3.08 | 3.17 | -2.61% | |
| 3.15 | 3.28 | 3.15 | 3.26 | +3.33% | |
| 3.22 | 3.27 | 3.10 | 3.15 | -2.78% | |
| 3.37 | 3.38 | 3.22 | 3.24 | -3.86% | |
| 3.33 | 3.41 | 3.21 | 3.37 | +1.20% | |
| 3.28 | 3.34 | 3.17 | 3.33 | 0.00% | |
| 3.41 | 3.41 | 3.28 | 3.33 | -2.35% | |
| 3.45 | 3.49 | 3.39 | 3.41 | -0.58% | |
| 3.48 | 3.55 | 3.42 | 3.43 | -4.19% | |
| 3.64 | 3.73 | 3.57 | 3.58 | -1.65% | |
| 3.51 | 3.69 | 3.42 | 3.64 | +3.85% | |
| 3.13 | 3.60 | 3.11 | 3.51 | +13.80% | |
| 2.90 | 3.24 | 2.82 | 3.08 | +18.46% | |
| 2.54 | 2.62 | 2.44 | 2.60 | +1.56% | |
| 2.55 | 2.57 | 2.40 | 2.56 | -0.39% | |
| 2.47 | 2.64 | 2.44 | 2.57 | +2.39% | |
| 2.50 | 2.61 | 2.45 | 2.51 | +1.21% | |
| 2.36 | 2.51 | 2.35 | 2.48 | +5.08% | |
| 2.36 | 2.43 | 2.33 | 2.36 | -2.07% | |
| 2.50 | 2.50 | 2.28 | 2.41 | -3.60% | |
| 2.40 | 2.58 | 2.39 | 2.50 | +5.49% | |
| 2.25 | 2.39 | 2.13 | 2.37 | +5.80% | |
| 2.32 | 2.39 | 2.23 | 2.24 | -3.86% | |
| 2.23 | 2.34 | 2.23 | 2.33 | +3.56% | |
| 2.22 | 2.27 | 2.18 | 2.25 | +1.35% | |
| 2.26 | 2.29 | 2.16 | 2.22 | -1.33% | |
| 2.15 | 2.40 | 2.12 | 2.25 | +4.65% | |
| 2.07 | 2.21 | 2.07 | 2.15 | +3.86% | |
| 2.10 | 2.11 | 2.03 | 2.07 | +0.49% | |
| 2.16 | 2.16 | 2.05 | 2.06 | -5.94% | |
| 2.20 | 2.24 | 2.18 | 2.19 | -1.35% | |
| 2.15 | 2.24 | 2.13 | 2.22 | +2.78% | |
| 2.23 | 2.25 | 2.12 | 2.16 | -4.00% | |
| 2.10 | 2.28 | 2.08 | 2.25 | +6.64% | |
| 2.17 | 2.21 | 2.10 | 2.11 | -4.95% | |
| 2.31 | 2.33 | 2.04 | 2.22 | -4.31% | |
| 2.15 | 2.36 | 1.95 | 2.32 | -31.96% | |
| 3.29 | 3.46 | 3.25 | 3.41 | +4.60% | |
| 3.15 | 3.27 | 3.15 | 3.26 | +2.84% | |
| 3.15 | 3.32 | 3.15 | 3.17 | +1.28% | |
| 3.11 | 3.15 | 3.06 | 3.13 | -0.95% | |
| 3.26 | 3.26 | 3.07 | 3.16 | -4.24% | |
| 3.17 | 3.31 | 3.17 | 3.30 | +3.12% | |
| 2.87 | 3.25 | 2.85 | 3.20 | +12.68% | |
| 2.76 | 2.92 | 2.76 | 2.84 | +4.80% | |
| 2.61 | 2.73 | 2.61 | 2.71 | +4.03% | |
| 2.69 | 2.75 | 2.57 | 2.61 | -4.23% | |
| 2.96 | 2.97 | 2.71 | 2.72 | -8.42% | |
| 2.95 | 3.00 | 2.90 | 2.97 | -0.67% | |
| 3.04 | 3.06 | 2.94 | 2.99 | -1.64% | |
| 3.11 | 3.12 | 2.97 | 3.04 | -0.98% | |
| 3.08 | 3.17 | 3.04 | 3.07 | -0.32% | |
| 3.16 | 3.24 | 3.04 | 3.08 | -2.22% | |
| 3.17 | 3.28 | 3.12 | 3.15 | -1.56% | |
| 3.15 | 3.31 | 3.14 | 3.20 | +2.56% | |
| 3.09 | 3.17 | 3.07 | 3.12 | +1.30% | |
| 3.12 | 3.13 | 3.02 | 3.08 | 0.00% | |
| 3.18 | 3.18 | 3.03 | 3.08 | -3.45% | |
| 3.22 | 3.33 | 3.19 | 3.19 | +0.31% | |
| 3.15 | 3.21 | 3.04 | 3.18 | +0.95% | |
| 3.06 | 3.16 | 3.06 | 3.15 | +2.27% | |
| 2.96 | 3.16 | 2.96 | 3.08 | +4.05% | |
| 3.00 | 3.01 | 2.82 | 2.96 | -2.31% | |
| 2.93 | 3.05 | 2.91 | 3.03 | +4.12% | |
| 2.69 | 2.93 | 2.69 | 2.91 | +6.59% | |
| 2.77 | 2.81 | 2.72 | 2.73 | -2.15% | |
| 2.73 | 2.84 | 2.73 | 2.79 | +2.95% | |
| 2.60 | 2.74 | 2.60 | 2.71 | +3.04% | |
| 2.70 | 2.75 | 2.56 | 2.63 | -4.01% | |
| 2.75 | 2.81 | 2.67 | 2.74 | +0.37% | |
| 2.80 | 2.88 | 2.72 | 2.73 | -2.85% | |
| 2.71 | 2.85 | 2.65 | 2.81 | +4.46% | |
| 2.77 | 2.84 | 2.68 | 2.69 | -0.37% | |
| 2.68 | 2.74 | 2.63 | 2.70 | +0.75% | |
| 2.69 | 2.73 | 2.62 | 2.68 | 0.00% | |
| 2.66 | 2.76 | 2.63 | 2.68 | +0.75% | |
| 2.77 | 2.84 | 2.60 | 2.66 | -3.97% | |
| 2.88 | 2.94 | 2.77 | 2.77 | -1.77% | |
| 2.82 | 2.92 | 2.78 | 2.82 | -0.88% | |
| 2.88 | 2.97 | 2.84 | 2.85 | -0.87% | |
| 3.13 | 3.13 | 2.85 | 2.87 | -9.75% | |
| 3.24 | 3.24 | 3.09 | 3.18 | -2.75% | |
| 3.15 | 3.33 | 3.15 | 3.27 | +4.47% | |
| 3.08 | 3.21 | 3.02 | 3.13 | +1.62% | |
| 2.94 | 3.09 | 2.93 | 3.08 | +4.76% | |
| 2.91 | 3.06 | 2.88 | 2.94 | +1.03% | |
| 2.97 | 2.98 | 2.87 | 2.91 | -2.35% | |
| 2.97 | 3.00 | 2.87 | 2.98 | +0.68% | |
| 2.96 | 3.00 | 2.90 | 2.96 | -1.66% | |
| 2.93 | 3.02 | 2.86 | 3.01 | +3.44% | |
| 2.76 | 2.94 | 2.75 | 2.91 | +5.43% | |
| 2.76 | 2.87 | 2.75 | 2.76 | +1.47% | |
| 2.71 | 2.80 | 2.68 | 2.72 | -0.73% | |
| 2.79 | 2.87 | 2.68 | 2.74 | -1.08% | |
| 2.83 | 2.85 | 2.71 | 2.77 | -3.15% | |
| 2.89 | 2.96 | 2.77 | 2.86 | +0.35% | |
| 3.06 | 3.22 | 2.76 | 2.85 | -8.06% | |
| 3.51 | 3.59 | 3.00 | 3.10 | -12.92% | |
| 3.27 | 3.83 | 3.26 | 3.56 | +23.61% | |
| 3.05 | 3.05 | 2.87 | 2.88 | -6.19% | |
| 3.04 | 3.07 | 2.91 | 3.07 | +1.32% | |
| 3.14 | 3.19 | 2.99 | 3.03 | -3.50% | |
| 2.85 | 3.14 | 2.81 | 3.14 | +10.95% | |
| 2.82 | 2.85 | 2.71 | 2.83 | +1.43% | |
| 2.88 | 2.92 | 2.73 | 2.79 | -4.78% | |
| 2.93 | 2.98 | 2.87 | 2.93 | -0.34% | |
| 2.94 | 2.99 | 2.90 | 2.94 | -2.00% | |
| 2.93 | 3.01 | 2.89 | 3.00 | +2.04% | |
| 3.06 | 3.06 | 2.79 | 2.94 | -5.16% | |
| 3.10 | 3.15 | 3.05 | 3.10 | +0.65% | |
| 3.13 | 3.19 | 3.06 | 3.08 | -2.22% | |
| 2.91 | 3.16 | 2.91 | 3.15 | +7.14% | |
| 2.85 | 2.98 | 2.83 | 2.94 | +4.26% | |
| 2.60 | 2.82 | 2.60 | 2.82 | +8.88% | |
| 2.54 | 2.65 | 2.54 | 2.59 | +3.19% | |
| 2.51 | 2.56 | 2.47 | 2.51 | 0.00% | |
| 2.61 | 2.65 | 2.46 | 2.51 | -4.56% | |
| 2.69 | 2.77 | 2.62 | 2.63 | -1.50% | |
| 2.70 | 2.79 | 2.46 | 2.67 | -2.20% | |
| 3.06 | 3.08 | 2.70 | 2.73 | 0.00% | |
| 2.69 | 2.76 | 2.68 | 2.73 | 0.00% | |
| 2.70 | 2.80 | 2.69 | 2.73 | +0.37% | |
| 2.65 | 2.76 | 2.60 | 2.72 | +0.74% | |
| 2.69 | 2.73 | 2.57 | 2.70 | +1.12% | |
| 2.61 | 2.70 | 2.58 | 2.67 | +3.89% | |
| 2.50 | 2.59 | 2.50 | 2.57 | +4.05% | |
| 2.58 | 2.58 | 2.45 | 2.47 | -5.36% | |
| 2.55 | 2.67 | 2.55 | 2.61 | +1.16% | |
| 2.62 | 2.66 | 2.51 | 2.58 | +0.39% | |
| 2.67 | 2.67 | 2.54 | 2.57 | -4.46% | |
| 2.72 | 2.75 | 2.64 | 2.69 | +0.75% | |
| 2.70 | 2.73 | 2.63 | 2.67 | -1.11% | |
| 2.67 | 2.83 | 2.65 | 2.70 | 0.00% | |
| 2.71 | 2.77 | 2.68 | 2.70 | -1.46% | |
| 2.74 | 2.87 | 2.70 | 2.74 | +0.37% | |
| 2.71 | 2.77 | 2.69 | 2.73 | -0.36% | |
| 2.80 | 2.86 | 2.70 | 2.74 | -1.79% | |
| 2.85 | 2.96 | 2.77 | 2.79 | -2.45% | |
| 2.90 | 2.99 | 2.80 | 2.86 | -2.72% | |
| 2.96 | 2.98 | 2.87 | 2.94 | -1.01% | |
| 2.95 | 3.00 | 2.83 | 2.97 | -1.33% | |
| 3.01 | 3.03 | 2.92 | 3.01 | -1.63% | |
| 2.96 | 3.13 | 2.96 | 3.06 | +1.66% | |
| 2.95 | 3.06 | 2.93 | 3.01 | +1.69% | |
| 2.71 | 3.06 | 2.71 | 2.96 | +4.96% | |
| 2.68 | 2.91 | 2.68 | 2.82 | +1.44% | |
| 2.82 | 2.82 | 2.72 | 2.78 | -2.80% | |
| 2.78 | 2.94 | 2.78 | 2.86 | +2.88% | |
| 2.80 | 2.83 | 2.71 | 2.78 | -0.71% | |
| 2.71 | 2.83 | 2.71 | 2.80 | +2.94% | |
| 2.96 | 2.96 | 2.71 | 2.72 | -9.93% | |
| 3.38 | 3.45 | 3.01 | 3.02 | +2.72% | |
| 2.93 | 3.04 | 2.90 | 2.94 | -1.67% | |
| 2.89 | 3.00 | 2.77 | 2.99 | +2.75% | |
| 2.77 | 3.00 | 2.72 | 2.91 | +5.05% | |
| 2.50 | 2.89 | 2.48 | 2.77 | +12.60% | |
| 2.64 | 2.69 | 2.41 | 2.46 | -10.22% | |
| 3.06 | 3.06 | 2.73 | 2.74 | -9.57% | |
| 2.96 | 3.07 | 2.93 | 3.03 | +2.71% | |
| 2.94 | 3.01 | 2.87 | 2.95 | -0.67% | |
| 2.96 | 3.01 | 2.78 | 2.97 | +0.68% | |
| 2.95 | 3.01 | 2.90 | 2.95 | -1.67% | |
| 3.01 | 3.09 | 2.89 | 3.00 | +0.67% | |
| 3.16 | 3.20 | 2.91 | 2.98 | -6.58% | |
| 3.10 | 3.24 | 3.08 | 3.19 | +2.24% | |
| 3.07 | 3.14 | 3.05 | 3.12 | +0.97% | |
| 3.11 | 3.11 | 2.97 | 3.09 | -0.32% | |
| 3.20 | 3.25 | 3.08 | 3.10 | -2.52% | |
| 3.27 | 3.27 | 3.11 | 3.18 | -2.75% | |
| 3.27 | 3.32 | 3.25 | 3.27 | 0.00% | |
| 3.37 | 3.46 | 3.26 | 3.27 | -2.97% | |
| 3.36 | 3.43 | 3.36 | 3.37 | +0.90% | |
| 3.42 | 3.44 | 3.31 | 3.34 | -1.47% | |
| 3.44 | 3.56 | 3.36 | 3.39 | -9.12% | |
| 3.92 | 3.95 | 3.72 | 3.73 | -4.60% | |
| 3.99 | 4.04 | 3.91 | 3.91 | -2.01% | |
| 4.02 | 4.08 | 3.94 | 3.99 | -1.48% | |
| 4.12 | 4.12 | 3.95 | 4.05 | -1.94% | |
| 4.01 | 4.14 | 3.95 | 4.13 | +1.98% | |
| 4.15 | 4.17 | 4.02 | 4.05 | -2.17% | |
| 4.23 | 4.30 | 4.10 | 4.14 | -3.04% | |
| 4.27 | 4.32 | 4.23 | 4.27 | -0.47% | |
| 4.29 | 4.39 | 4.20 | 4.29 | 0.00% | |
| 4.07 | 4.35 | 4.07 | 4.29 | +5.67% | |
| 4.14 | 4.17 | 4.04 | 4.06 | -1.46% | |
| 4.13 | 4.16 | 4.07 | 4.12 | -0.48% | |
| 4.11 | 4.15 | 4.05 | 4.14 | +0.49% | |
| 4.18 | 4.25 | 4.10 | 4.12 | -1.67% | |
| 4.27 | 4.29 | 4.19 | 4.19 | -2.56% | |
| 4.23 | 4.31 | 4.18 | 4.30 | +1.90% | |
| 4.27 | 4.27 | 4.08 | 4.22 | 0.00% | |
| 4.25 | 4.28 | 4.19 | 4.22 | 0.00% | |
| 4.33 | 4.34 | 4.20 | 4.22 | -2.54% | |
| 4.30 | 4.45 | 4.29 | 4.33 | +1.88% | |
| 4.32 | 4.48 | 4.24 | 4.25 | -1.16% | |
| 4.30 | 4.39 | 4.25 | 4.30 | -0.92% | |
| 4.35 | 4.39 | 4.30 | 4.34 | +0.46% | |
| 4.44 | 4.45 | 4.27 | 4.32 | -2.70% | |
| 4.53 | 4.61 | 4.43 | 4.44 | -2.42% | |
| 4.54 | 4.60 | 4.44 | 4.55 | +0.22% | |
| 4.59 | 4.69 | 4.53 | 4.54 | -1.52% | |
| 4.67 | 4.71 | 4.60 | 4.61 | -0.65% | |
| 4.66 | 4.79 | 4.61 | 4.64 | -1.28% | |
| 4.60 | 4.73 | 4.56 | 4.70 | +2.17% | |
| 4.57 | 4.62 | 4.46 | 4.60 | +0.66% | |
| 4.57 | 4.65 | 4.52 | 4.57 | +0.44% | |
| 4.50 | 4.61 | 4.45 | 4.55 | -0.87% | |
| 4.60 | 4.63 | 4.53 | 4.59 | -0.22% | |
| 4.54 | 4.61 | 4.46 | 4.60 | +1.55% | |
| 4.47 | 4.57 | 4.47 | 4.53 | +1.57% | |
| 4.42 | 4.48 | 4.35 | 4.46 | +1.36% | |
| 4.36 | 4.48 | 4.29 | 4.40 | +0.92% | |
| 4.50 | 4.57 | 4.35 | 4.36 | -0.91% | |
| 4.47 | 4.55 | 4.35 | 4.40 | -1.35% | |
| 4.54 | 4.60 | 4.40 | 4.46 | -1.76% | |
| 4.90 | 4.91 | 4.51 | 4.54 | -7.54% | |
| 4.95 | 5.04 | 4.86 | 4.91 | -3.73% | |
| 5.45 | 5.49 | 5.06 | 5.10 | -7.44% | |
| 5.13 | 5.55 | 5.13 | 5.51 | +6.17% | |
| 4.93 | 5.21 | 4.93 | 5.19 | +3.80% | |
| 4.73 | 5.14 | 4.66 | 5.00 | +8.23% | |
| 4.50 | 4.69 | 4.38 | 4.62 | -1.70% | |
| 5.36 | 5.36 | 4.56 | 4.70 | +0.64% | |
| 4.54 | 4.68 | 4.39 | 4.67 | +3.55% | |
| 4.53 | 4.65 | 4.47 | 4.51 | -2.59% | |
| 4.64 | 4.66 | 4.47 | 4.63 | 0.00% | |
| 4.53 | 4.67 | 4.53 | 4.63 | +2.21% | |
| 4.67 | 4.70 | 4.50 | 4.53 | -4.43% | |
| 4.91 | 4.95 | 4.67 | 4.74 | -2.87% | |
| 4.83 | 5.00 | 4.80 | 4.88 | +1.04% | |
| 5.00 | 5.03 | 4.81 | 4.83 | -2.42% | |
| 4.98 | 5.02 | 4.88 | 4.95 | +0.20% | |
| 4.84 | 4.98 | 4.83 | 4.94 | +1.86% | |
| 4.97 | 4.97 | 4.82 | 4.85 | -2.02% | |
| 4.85 | 5.07 | 4.79 | 4.95 | +2.06% | |
| 4.45 | 4.90 | 4.45 | 4.85 | +9.23% | |
| 4.48 | 4.51 | 4.42 | 4.44 | -1.55% | |
| 4.70 | 4.74 | 4.49 | 4.51 | -3.84% | |
| 4.74 | 4.75 | 4.63 | 4.69 | +0.43% | |
| 4.52 | 4.71 | 4.44 | 4.67 | +2.41% | |
| 4.67 | 4.70 | 4.53 | 4.56 | -1.72% | |
| 4.89 | 4.95 | 4.59 | 4.64 | -4.33% | |
| 4.77 | 4.88 | 4.71 | 4.85 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CMRC chart for longer ranges.