First Commerce Bancorp Inc. (CMRB) - Historical data, historical prices

4.59500 USD

0.015

0.33%

Last update May 21, 3:26 PM EDT

Pre-market

Day range

4.59500

4.55000

4.59500

Previous close

4.61000

Open

4.55000

Access this stock data via API

First Commerce Bancorp Inc.

4.60

0.02

0.33%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
May 21, 2025	4.55	4.60	4.55	4.60	0.99%	1200
May 20, 2025	4.58	4.70	4.51	4.61	0.66%	22700
May 19, 2025	4.60	4.60	4.58	4.60	0	17000
May 16, 2025	4.66	4.66	4.66	4.66	0	0
May 15, 2025	4.66	4.66	4.66	4.66	0	0
May 14, 2025	4.66	4.66	4.66	4.66	0	1400
May 13, 2025	4.80	4.84	4.71	4.84	0.83%	5300
May 12, 2025	4.80	4.80	4.80	4.80	0	0
May 09, 2025	4.80	4.80	4.80	4.80	0	600
May 08, 2025	4.85	4.85	4.85	4.85	0	0
May 07, 2025	4.85	4.85	4.85	4.85	0	0
May 06, 2025	4.85	4.85	4.85	4.85	0	200
May 05, 2025	4.84	4.84	4.82	4.82	-0.41%	800
May 02, 2025	4.88	4.88	4.85	4.85	-0.51%	600
May 01, 2025	4.93	4.93	4.93	4.93	0	0
Apr 30, 2025	4.93	4.93	4.93	4.93	0	0
Apr 29, 2025	4.93	4.93	4.93	4.93	0	0
Apr 28, 2025	4.93	4.93	4.93	4.93	0	0
Apr 25, 2025	4.93	4.93	4.93	4.93	0	0
Apr 24, 2025	4.93	4.93	4.93	4.93	0	0
Apr 23, 2025	4.93	4.93	4.93	4.93	0	100
Apr 22, 2025	4.81	4.81	4.81	4.81	0	300