Commerce.com, Inc.
CMRCNASDAQTechnology● Active
$2.83
+$0.01(+0.35%)
Market Cap$233509526
P/E Ratio—
52W High$5.545
52W Low$2.41
Commerce.com, Inc.（CMRC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cmrc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$72.20
Jul 7, 2021
-96.1% from here
5-Year Low5Y
$2.41
Feb 12, 2026
+17.0% from low
IPO Priceadj.
$72.27
Aug 5, 2020
-96.1% since IPO
1 Year Ago
$5.36
Jun 9, 2025
-47.4% in 1Y
5 Years Ago
$61.02
Jun 8, 2021
-95.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CMRC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.88 | $2.91 | $2.77 | $2.77 | $2.77 | 73K | -3.72% |
| Jun 5, 2026 | $2.82 | $2.92 | $2.78 | $2.82 | $2.82 | 720K | +0.00% |
| Jun 4, 2026 | $2.88 | $2.97 | $2.84 | $2.85 | $2.85 | 355K | -1.04% |
| Jun 3, 2026 | $3.13 | $3.13 | $2.85 | $2.87 | $2.87 | 756K | -8.31% |
| Jun 2, 2026 | $3.24 | $3.24 | $3.09 | $3.18 | $3.18 | 669K | -1.85% |
| Jun 1, 2026 | $3.15 | $3.33 | $3.15 | $3.27 | $3.27 | 1.2M | +3.81% |
| May 29, 2026 | $3.08 | $3.21 | $3.02 | $3.13 | $3.13 | 841K | +1.62% |
| May 28, 2026 | $2.94 | $3.09 | $2.93 | $3.08 | $3.08 | 593K | +4.76% |
| May 27, 2026 | $2.91 | $3.06 | $2.88 | $2.94 | $2.94 | 699K | +1.03% |
| May 26, 2026 | $2.97 | $2.98 | $2.87 | $2.91 | $2.91 | 532K | -2.02% |
| May 22, 2026 | $2.97 | $3.00 | $2.87 | $2.98 | $2.98 | 381K | +0.34% |
| May 21, 2026 | $2.96 | $3.00 | $2.90 | $2.96 | $2.96 | 444K | +0.00% |
| May 20, 2026 | $2.93 | $3.02 | $2.86 | $3.01 | $3.01 | 738K | +2.73% |
| May 19, 2026 | $2.76 | $2.94 | $2.75 | $2.91 | $2.91 | 1.2M | +5.43% |
| May 18, 2026 | $2.76 | $2.87 | $2.75 | $2.76 | $2.76 | 614K | +0.00% |
| May 15, 2026 | $2.71 | $2.80 | $2.68 | $2.72 | $2.72 | 749K | +0.37% |
| May 14, 2026 | $2.79 | $2.87 | $2.68 | $2.74 | $2.74 | 615K | -1.79% |
| May 13, 2026 | $2.83 | $2.85 | $2.71 | $2.77 | $2.77 | 801K | -2.12% |
| May 12, 2026 | $2.89 | $2.96 | $2.77 | $2.86 | $2.86 | 890K | -1.04% |
| May 11, 2026 | $3.06 | $3.22 | $2.76 | $2.85 | $2.85 | 2.1M | -6.86% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CMRC
Jan 1 → Dec 31 · 6 years2026-33.0%$4.14 → $2.77
-33.0%
2025-33.5%$6.20 → $4.12
-33.5%
2024-36.3%$9.61 → $6.12
-36.3%
2023+10.4%$8.81 → $9.73
+10.4%
2022-75.6%$35.80 → $8.74
-75.6%
2021-41.9%$60.91 → $35.37
-41.9%
Best Year2023 · +10.4%
Worst Year2022 · -75.6%
Positive Years1 / 6
Avg Annual Return-35.0%
6Y Total Return-95.4%
6Y CAGR~-40.2% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.08+0.00%
Mkt Cap $5.04T
Apple Inc.
AAPL
$312.63+0.00%
Mkt Cap $4.59T
Microsoft Corporation
MSFT
$412.12+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.10+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$396.75+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$939.36+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.76+0.00%
Mkt Cap $797.0B
ASML Holding N.V.
ASML
$1,746.10+0.00%
Mkt Cap $673.0B
Oracle Corporation
ORCL
$212.07+0.00%
Mkt Cap $609.9B
Intel Corporation
INTC
$109.81+0.00%
Mkt Cap $551.9BWhat If You Invested in CMRC?
If you invested $1,000 in CMRC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$39
Total Return-96.1%
CAGR~-41.8% / yr
Profit$-961
Based on Aug 5, 2020 · $72.27Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Commerce.com, Inc.（CMRC）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.82。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CMRC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CMRC 历史股价FMP 日线复权 OHLCV