First Commerce Bank
CMRBOTCFinancial Services● Active
$6.40
$-0.05(-0.78%)
Market Cap$133005504
P/E Ratio—
52W High$6.78
52W Low$4.51
First Commerce Bank（CMRB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cmrb · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$8.39
Feb 13, 2023
-23.7% from here
5-Year Low5Y
$4.50
May 23, 2025
+42.2% from low
IPO Priceadj.
$6.75
Jan 24, 2018
-5.2% since IPO
1 Year Ago
$4.53
Jun 9, 2025
+41.3% in 1Y
5 Years Ago
$5.50
Jun 9, 2021
+16.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CMRB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0K | +0.00% |
| Jun 4, 2026 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0K | +0.00% |
| Jun 3, 2026 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 1K | +0.00% |
| Jun 2, 2026 | $6.37 | $6.45 | $6.37 | $6.45 | $6.45 | 1K | +1.26% |
| Jun 1, 2026 | $6.33 | $6.33 | $6.32 | $6.33 | $6.33 | 1K | +0.00% |
| May 29, 2026 | $6.28 | $6.32 | $6.28 | $6.32 | $6.32 | 7K | +0.64% |
| May 28, 2026 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0K | +0.00% |
| May 27, 2026 | $6.27 | $6.27 | $6.26 | $6.26 | $6.26 | 1K | -0.16% |
| May 26, 2026 | $6.32 | $6.32 | $6.31 | $6.31 | $6.31 | 0K | -0.16% |
| May 22, 2026 | $6.32 | $6.32 | $6.31 | $6.31 | $6.31 | 1K | -0.16% |
| May 21, 2026 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 1K | +0.00% |
| May 20, 2026 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 1K | +0.00% |
| May 19, 2026 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 1K | +0.00% |
| May 18, 2026 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 1K | +0.00% |
| May 15, 2026 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0K | +0.00% |
| May 14, 2026 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 1K | +0.00% |
| May 13, 2026 | $6.37 | $6.37 | $6.31 | $6.31 | $6.31 | 1K | -0.94% |
| May 12, 2026 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 7K | +0.00% |
| May 11, 2026 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 7K | +0.00% |
| May 8, 2026 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 7K | +0.00% |
Showing 1–20 of 1,218 records
Annual Stock Price Performance · CMRB
Jan 1 → Dec 31 · 6 years2026+2.6%$6.24 → $6.40
+2.6%
2025+24.8%$5.00 → $6.24
+24.8%
2024-18.0%$6.10 → $5.00
-18.0%
2023-8.7%$6.75 → $6.16
-8.7%
2022+14.4%$5.90 → $6.75
+14.4%
2021+7.3%$5.50 → $5.90
+7.3%
Best Year2025 · +24.8%
Worst Year2024 · -18.0%
Positive Years4 / 6
Avg Annual Return+3.7%
6Y Total Return+16.4%
6Y CAGR~+2.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in CMRB?
If you invested $1,000 in CMRB at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$948
Total Return-5.2%
CAGR~-0.7% / yr
Profit$-52
Based on Jan 24, 2018 · $6.75Split & 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
First Commerce Bank（CMRB）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $6.40。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
CMRB 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。
CMRB 历史股价FMP 日线复权 OHLCV