Canadian Imperial Bank of CommerceCMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $92.14 | $92.80 | $91.91 | $92.35 | 1.75M |
| 1/15/2026 | $91.25 | $92.29 | $91.25 | $92.04 | 600,400 |
| 1/14/2026 | $91.72 | $91.89 | $91.08 | $91.46 | 702,011 |
| 1/13/2026 | $91.32 | $91.89 | $91.10 | $91.64 | 758,954 |
| 1/12/2026 | $90.53 | $91.59 | $90.29 | $91.43 | 1.52M |
| 1/9/2026 | $91.67 | $91.77 | $90.71 | $90.75 | 564,526 |
| 1/8/2026 | $91.10 | $92.14 | $91.00 | $91.69 | 641,240 |
| 1/7/2026 | $90.94 | $92.08 | $90.94 | $91.45 | 979,601 |
| 1/6/2026 | $93.00 | $93.43 | $90.68 | $91.01 | 2.41M |
| 1/5/2026 | $91.54 | $92.89 | $91.41 | $92.79 | 2.33M |
| 1/2/2026 | $90.94 | $91.90 | $90.58 | $91.88 | 943,082 |
| 12/31/2025 | $91.29 | $91.54 | $90.60 | $90.61 | 871,801 |
| 12/30/2025 | $91.67 | $92.10 | $91.33 | $91.47 | 1.32M |
| 12/29/2025 | $92.18 | $92.20 | $91.54 | $91.70 | 2.71M |
| 12/26/2025 | $92.92 | $93.03 | $92.50 | $92.96 | 5.24M |
| 12/24/2025 | $92.97 | $93.11 | $92.26 | $92.55 | 837,700 |
| 12/23/2025 | $92.50 | $93.15 | $92.38 | $92.40 | 1.04M |
| 12/22/2025 | $93.09 | $93.30 | $92.22 | $92.34 | 1.30M |
| 12/19/2025 | $92.80 | $93.47 | $92.64 | $92.88 | 1.26M |
| 12/18/2025 | $92.14 | $92.90 | $91.98 | $92.33 | 790,223 |
| 12/17/2025 | $93.28 | $93.35 | $91.41 | $91.59 | 1.09M |
| 12/16/2025 | $94.16 | $94.16 | $93.07 | $93.11 | 619,300 |
| 12/15/2025 | $93.16 | $93.59 | $92.82 | $93.22 | 789,505 |
| 12/12/2025 | $92.89 | $93.11 | $92.17 | $92.86 | 603,446 |
| 12/11/2025 | $92.07 | $92.79 | $91.91 | $92.66 | 813,438 |
| 12/10/2025 | $90.66 | $92.24 | $90.66 | $91.77 | 1.49M |
| 12/9/2025 | $90.82 | $91.25 | $90.37 | $90.49 | 1.00M |
| 12/8/2025 | $91.39 | $91.57 | $90.21 | $90.22 | 1.89M |
| 12/5/2025 | $90.99 | $91.47 | $90.23 | $91.16 | 947,339 |
| 12/4/2025 | $86.69 | $90.78 | $86.40 | $90.58 | 2.22M |
| 12/3/2025 | $86.60 | $87.52 | $86.60 | $86.84 | 1.12M |
| 12/2/2025 | $85.61 | $86.61 | $85.43 | $86.59 | 670,500 |
| 12/1/2025 | $86.25 | $86.25 | $85.02 | $85.20 | 935,603 |
| 11/28/2025 | $86.04 | $86.26 | $85.55 | $86.13 | 460,424 |
| 11/26/2025 | $85.80 | $85.84 | $85.14 | $85.68 | 1.15M |
| 11/25/2025 | $84.43 | $85.19 | $84.39 | $84.93 | 822,791 |
| 11/24/2025 | $84.18 | $84.40 | $83.82 | $84.06 | 1.04M |
| 11/21/2025 | $83.42 | $84.08 | $82.74 | $84.08 | 1.09M |
| 11/20/2025 | $84.39 | $84.91 | $82.71 | $82.96 | 1.03M |
| 11/19/2025 | $85.70 | $85.88 | $83.61 | $84.03 | 1.70M |
| 11/18/2025 | $86.45 | $86.67 | $85.18 | $85.86 | 1.43M |
| 11/17/2025 | $86.91 | $87.37 | $86.46 | $86.83 | 774,500 |
| 11/14/2025 | $85.55 | $87.18 | $85.34 | $87.17 | 846,911 |
| 11/13/2025 | $86.73 | $87.29 | $85.76 | $86.15 | 918,126 |
| 11/12/2025 | $86.08 | $87.16 | $85.80 | $87.03 | 744,700 |
| 11/11/2025 | $85.73 | $85.97 | $85.56 | $85.73 | 773,707 |
| 11/10/2025 | $85.00 | $85.87 | $84.86 | $85.69 | 711,500 |
| 11/7/2025 | $83.82 | $84.75 | $83.16 | $84.72 | 827,400 |
| 11/6/2025 | $83.52 | $84.32 | $83.42 | $84.12 | 831,338 |
| 11/5/2025 | $83.27 | $83.58 | $82.71 | $83.35 | 712,527 |
| 11/4/2025 | $82.87 | $83.63 | $82.25 | $83.31 | 654,100 |
| 11/3/2025 | $82.82 | $83.97 | $82.76 | $83.81 | 1.17M |
| 10/31/2025 | $82.10 | $83.05 | $81.87 | $82.87 | 673,035 |
| 10/30/2025 | $82.68 | $82.95 | $82.23 | $82.39 | 488,300 |
| 10/29/2025 | $83.78 | $83.92 | $82.28 | $82.63 | 934,800 |
| 10/28/2025 | $82.64 | $84.01 | $82.62 | $83.83 | 618,300 |
| 10/27/2025 | $82.47 | $83.03 | $82.26 | $82.97 | 595,736 |
| 10/24/2025 | $81.76 | $82.34 | $81.56 | $82.28 | 484,900 |
| 10/23/2025 | $81.35 | $81.65 | $81.24 | $81.53 | 358,508 |
| 10/22/2025 | $80.75 | $81.31 | $80.75 | $81.11 | 490,049 |
| 10/21/2025 | $80.80 | $81.00 | $80.45 | $80.63 | 1.16M |
| 10/20/2025 | $80.31 | $81.02 | $80.31 | $80.74 | 414,018 |