Commerce.com, Inc. (CMRC) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +31.0%
- 3M
- +3.2%
- YTD
- -20.0%
- 1Y
- -32.6%
- 3Y
- -31.0%
- 5Y
- -41.7%
Loading 10-year price history...
CMRC Historical Performance
CMRC Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- -11.2%
- 2021 annual price return
- -39.4%
- 2022 annual price return
- -76.6%
- 2023 annual price return
- +16.0%
- 2024 annual price return
- -32.0%
- 2025 annual price return
- -33.3%
- 2026 annual price return
- -22.9%
CMRC Stock Price Trajectory (2020–2026)
As of October 3, 2026, Commerce.com, Inc. (CMRC) trades at $3.25, representing a -32.6% return over the past year. The stock has delivered a -93.3% total return over five years (-41.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $162.50 on August 27, 2020. From this peak, CMRC has corrected -98.0%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers SHOP (+0.1% 1Y), WIX (-52.7% 1Y), and CART (+12.6% 1Y), CMRC has underperformed the peer group average. Compare CMRC vs SHOP →
CMRC Historical Price Data · from 2020
Rows 1–50 of 1,548| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 3.25 | 3.27 | 3.14 | 3.25 | 646K | +0.31% |
| 2026-10-01 | 3.18 | 3.27 | 3.13 | 3.24 | 416K | +2.53% |
| 2026-09-30 | 3.11 | 3.23 | 3.08 | 3.16 | 464K | +1.61% |
| 2026-09-29 | 3.12 | 3.17 | 3.09 | 3.11 | 484K | -1.89% |
| 2026-09-28 | 3.19 | 3.19 | 3.08 | 3.17 | 403K | -2.61% |
| 2026-09-25 | 3.19 | 3.27 | 3.15 | 3.25 | 477K | +3.33% |
| 2026-09-24 | 3.25 | 3.25 | 3.10 | 3.15 | 478K | -2.78% |
| 2026-09-23 | 3.37 | 3.38 | 3.22 | 3.24 | 471K | -3.86% |
| 2026-09-22 | 3.33 | 3.41 | 3.21 | 3.37 | 878K | +1.20% |
| 2026-09-21 | 3.21 | 3.34 | 3.19 | 3.33 | 668K | 0.00% |
| 2026-09-18 | 3.36 | 3.41 | 3.28 | 3.33 | 2.02M | -2.35% |
| 2026-09-17 | 3.44 | 3.48 | 3.39 | 3.41 | 415K | -0.58% |
| 2026-09-16 | 3.48 | 3.55 | 3.42 | 3.43 | 663K | -4.19% |
| 2026-09-15 | 3.64 | 3.73 | 3.56 | 3.58 | 710K | -1.65% |
| 2026-09-14 | 3.51 | 3.69 | 3.42 | 3.64 | 1.34M | +3.85% |
| 2026-09-11 | 3.16 | 3.60 | 3.12 | 3.50 | 2.35M | +13.80% |
| 2026-09-10 | 2.90 | 3.24 | 2.82 | 3.08 | 4.38M | +18.46% |
| 2026-09-09 | 2.52 | 2.62 | 2.44 | 2.60 | 1.69M | +1.56% |
| 2026-09-08 | 2.52 | 2.57 | 2.40 | 2.56 | 612K | -0.39% |
| 2026-09-04 | 2.47 | 2.64 | 2.44 | 2.57 | 1.99M | +2.39% |
| 2026-09-03 | 2.50 | 2.61 | 2.45 | 2.51 | 705K | +1.21% |
| 2026-09-02 | 2.38 | 2.51 | 2.35 | 2.48 | 889K | +5.08% |
| 2026-09-01 | 2.36 | 2.42 | 2.33 | 2.36 | 863K | -2.07% |
| 2026-08-31 | 2.42 | 2.50 | 2.29 | 2.41 | 891K | -3.60% |
| 2026-08-28 | 2.40 | 2.58 | 2.40 | 2.50 | 2.07M | +5.49% |
| 2026-08-27 | 2.25 | 2.38 | 2.13 | 2.37 | 1.89M | +5.80% |
| 2026-08-26 | 2.32 | 2.39 | 2.23 | 2.24 | 1.05M | -3.86% |
| 2026-08-25 | 2.23 | 2.34 | 2.23 | 2.33 | 757K | +3.56% |
| 2026-08-24 | 2.22 | 2.27 | 2.18 | 2.25 | 642K | +1.35% |
| 2026-08-21 | 2.26 | 2.29 | 2.16 | 2.22 | 613K | -1.33% |
| 2026-08-20 | 2.15 | 2.40 | 2.12 | 2.25 | 3.49M | +4.65% |
| 2026-08-19 | 2.07 | 2.21 | 2.07 | 2.15 | 767K | +3.86% |
| 2026-08-18 | 2.10 | 2.11 | 2.03 | 2.07 | 560K | +0.49% |
| 2026-08-17 | 2.16 | 2.16 | 2.05 | 2.06 | 1.25M | -5.94% |
| 2026-08-14 | 2.20 | 2.24 | 2.18 | 2.19 | 553K | -1.35% |
| 2026-08-13 | 2.15 | 2.24 | 2.13 | 2.22 | 1.06M | +2.78% |
| 2026-08-12 | 2.23 | 2.25 | 2.12 | 2.16 | 1.00M | -4.00% |
| 2026-08-11 | 2.10 | 2.28 | 2.08 | 2.25 | 1.49M | +6.64% |
| 2026-08-10 | 2.17 | 2.21 | 2.10 | 2.11 | 1.27M | -4.95% |
| 2026-08-07 | 2.31 | 2.33 | 2.04 | 2.22 | 2.92M | -4.31% |
| 2026-08-06 | 2.15 | 2.36 | 1.95 | 2.32 | 6.09M | -31.96% |
| 2026-08-05 | 3.29 | 3.46 | 3.25 | 3.41 | 929K | +4.60% |
| 2026-08-04 | 3.15 | 3.27 | 3.15 | 3.26 | 539K | +2.84% |
| 2026-08-03 | 3.15 | 3.32 | 3.15 | 3.17 | 588K | +1.28% |
| 2026-07-31 | 3.11 | 3.15 | 3.06 | 3.13 | 368K | -0.95% |
| 2026-07-30 | 3.26 | 3.26 | 3.07 | 3.16 | 328K | -4.24% |
| 2026-07-29 | 3.17 | 3.31 | 3.17 | 3.30 | 871K | +3.13% |
| 2026-07-28 | 2.87 | 3.25 | 2.85 | 3.20 | 1.08M | +12.68% |
| 2026-07-27 | 2.76 | 2.92 | 2.76 | 2.84 | 506K | +4.80% |
| 2026-07-24 | 2.61 | 2.73 | 2.61 | 2.71 | 521K | +3.83% |
CMRC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CMRC — Frequently Asked Questions
Quick answers to the most common questions about buying CMRC stock.
How has CMRC stock performed recently?
CMRC declined -32.6% over the past year, below its 5-year annualized CAGR of -41.7%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is CMRC's all-time high price?
Commerce.com, Inc. reached $162.50 on 2020-08-27. The 52-week high is $5.55. Current 1-year return of -32.6% places the stock further from historical peaks.
Where can I download CMRC historical price data?
This page provides CMRC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.