First Commerce Bancorp Inc (OP:CMRB)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 29, 2026 | 6.650 | 6.780 | 6.562 | 6.700 | 18,645 | +0.19(+2.92%) |
| Jan 28, 2026 | 6.400 | 6.640 | 6.270 | 6.510 | 15,621 | +0.26(+4.23%) |
| Jan 27, 2026 | 6.246 | 6.250 | 6.246 | 6.246 | 600 | +0.03(+0.42%) |
| Jan 26, 2026 | 6.220 | 6.220 | 6.220 | 6.220 | 8,320 | -0.04(-0.64%) |
| Jan 22, 2026 | 6.260 | 0 | +0.01(+0.16%) | |||
| Jan 21, 2026 | 6.220 | 6.250 | 6.200 | 6.250 | 16,398 | +0.03(+0.48%) |
| Jan 20, 2026 | 6.220 | 6.220 | 6.220 | 6.220 | 300 | +0.00(+0.00%) |
| Jan 16, 2026 | 6.200 | 6.220 | 6.200 | 6.220 | 2,000 | +0.01(+0.16%) |
| Jan 13, 2026 | 6.210 | 0 | +0.00(+0.00%) | |||
| Jan 12, 2026 | 6.210 | 6.210 | 6.050 | 6.210 | 700 | +0.06(+0.98%) |
| Jan 09, 2026 | 6.200 | 6.200 | 6.150 | 6.150 | 3,323 | +0.00(+0.00%) |
| Jan 08, 2026 | 6.150 | 6.150 | 6.150 | 6.150 | 300 | -0.05(-0.81%) |
| Jan 07, 2026 | 6.120 | 6.200 | 6.120 | 6.200 | 300 | +0.00(+0.00%) |
| Jan 06, 2026 | 5.900 | 6.200 | 5.900 | 6.200 | 84,457 | +0.00(+0.00%) |
| Jan 05, 2026 | 6.000 | 6.200 | 6.000 | 6.200 | 3,801 | -0.04(-0.64%) |
| Dec 31, 2025 | 6.240 | 40 | +0.00(+0.00%) | |||
| Dec 30, 2025 | 6.200 | 6.240 | 6.150 | 6.240 | 1,936 | -0.01(-0.16%) |
| Dec 26, 2025 | 6.250 | 2 | +0.00(+0.00%) | |||
| Dec 23, 2025 | 6.250 | 0 | +0.30(+5.04%) | |||
| Dec 19, 2025 | 5.950 | 0 | -0.10(-1.65%) | |||
| Dec 18, 2025 | 5.900 | 6.050 | 5.800 | 6.050 | 44,151 | +0.45(+8.04%) |
| Dec 17, 2025 | 5.750 | 5.800 | 5.600 | 5.600 | 9,700 | +0.10(+1.82%) |
| Dec 15, 2025 | 5.500 | 0 | +0.12(+2.23%) | |||
| Dec 12, 2025 | 5.300 | 5.380 | 5.290 | 5.380 | 13,519 | +0.08(+1.51%) |
| Dec 08, 2025 | 5.300 | 0 | +0.10(+1.92%) | |||
| Dec 05, 2025 | 5.200 | 5.200 | 5.200 | 5.200 | 200 | +0.05(+0.97%) |
| Dec 04, 2025 | 5.150 | 5.350 | 5.150 | 5.150 | 5,060 | -0.04(-0.77%) |
| Dec 03, 2025 | 5.250 | 5.250 | 5.190 | 5.190 | 3,400 | -0.01(-0.19%) |
| Dec 02, 2025 | 5.200 | 5.200 | 5.200 | 5.200 | 1,100 | +0.05(+0.97%) |
| Dec 01, 2025 | 5.020 | 5.250 | 5.020 | 5.150 | 43,245 | -0.03(-0.58%) |
| Nov 26, 2025 | 5.180 | 0 | +0.03(+0.58%) | |||
| Nov 19, 2025 | 5.150 | 0 | +0.00(+0.00%) | |||
| Nov 18, 2025 | 5.000 | 5.150 | 4.984 | 5.150 | 88,826 | +0.07(+1.38%) |
| Nov 14, 2025 | 5.080 | 0 | -0.02(-0.39%) | |||
| Nov 13, 2025 | 5.100 | 5.100 | 5.100 | 5.100 | 25,000 | +0.00(+0.00%) |
| Nov 12, 2025 | 5.100 | 5.100 | 5.100 | 5.100 | 500 | +0.00(+0.00%) |
| Nov 10, 2025 | 5.100 | 0 | +0.00(+0.00%) | |||
| Nov 07, 2025 | 5.110 | 5.120 | 5.100 | 5.100 | 840 | +0.01(+0.20%) |
| Nov 06, 2025 | 4.860 | 5.100 | 4.860 | 5.090 | 19,320 | +0.04(+0.79%) |
| Nov 05, 2025 | 4.860 | 5.050 | 4.860 | 5.050 | 6,300 | +0.05(+1.00%) |
| Nov 04, 2025 | 4.850 | 5.100 | 4.850 | 5.000 | 10,771 | +0.00(+0.00%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.