XNAS
Datos históricos de Commerce.com, Inc.
Commerce.com, Inc. · CMRC
$3.50
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:38 UTC
- Variación en el periodo
- −25%
- Máximo
- US$5.55
- 12 de noviembre de 2025
- Mínimo
- US$1.95
- 6 de agosto de 2026
- Volumen medio diario
- 0.91 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.21 | 3.50 | 3.18 | 3.48 | +8.07% | 737,027.019 |
| 8 oct 2026 | 3.40 | 3.42 | 3.18 | 3.22 | −4.73% | 915,583.092 |
| 7 oct 2026 | 3.20 | 3.49 | 3.14 | 3.38 | +5.30% | 1.72 M |
| 6 oct 2026 | 3.23 | 3.30 | 3.18 | 3.21 | 0.00% | 332,246.396 |
| 5 oct 2026 | 3.21 | 3.28 | 3.19 | 3.21 | −1.23% | 517,417.737 |
| 2 oct 2026 | 3.25 | 3.28 | 3.14 | 3.25 | +0.31% | 647,337.178 |
| 1 oct 2026 | 3.18 | 3.28 | 3.13 | 3.24 | +2.53% | 488,722.018 |
| 30 sep 2026 | 3.11 | 3.24 | 3.08 | 3.16 | +1.61% | 463,659.408 |
| 29 sep 2026 | 3.12 | 3.17 | 3.09 | 3.11 | −1.89% | 485,814.107 |
| 28 sep 2026 | 3.19 | 3.19 | 3.08 | 3.17 | −2.61% | 448,397.236 |
| 25 sep 2026 | 3.15 | 3.28 | 3.15 | 3.26 | +3.33% | 494,614.495 |
| 24 sep 2026 | 3.22 | 3.27 | 3.10 | 3.15 | −2.78% | 478,456.233 |
| 23 sep 2026 | 3.37 | 3.38 | 3.22 | 3.24 | −3.86% | 470,718.219 |
| 22 sep 2026 | 3.33 | 3.41 | 3.21 | 3.37 | +1.20% | 878,757.112 |
| 21 sep 2026 | 3.28 | 3.34 | 3.17 | 3.33 | 0.00% | 667,779.389 |
| 18 sep 2026 | 3.41 | 3.41 | 3.28 | 3.33 | −2.35% | 2.17 M |
| 17 sep 2026 | 3.45 | 3.49 | 3.39 | 3.41 | −0.58% | 414,900.84 |
| 16 sep 2026 | 3.48 | 3.55 | 3.42 | 3.43 | −4.19% | 677,923.81 |
| 15 sep 2026 | 3.64 | 3.73 | 3.57 | 3.58 | −1.65% | 711,406.17 |
| 14 sep 2026 | 3.51 | 3.69 | 3.42 | 3.64 | +3.85% | 1.35 M |
| 11 sep 2026 | 3.13 | 3.60 | 3.11 | 3.51 | +13.80% | 2.35 M |
| 10 sep 2026 | 2.90 | 3.24 | 2.82 | 3.08 | +18.46% | 4.39 M |
| 9 sep 2026 | 2.54 | 2.62 | 2.44 | 2.60 | +1.56% | 1.69 M |
| 8 sep 2026 | 2.55 | 2.57 | 2.40 | 2.56 | −0.39% | 612,309.273 |
| 4 sep 2026 | 2.47 | 2.64 | 2.44 | 2.57 | +2.39% | 1.99 M |
| 3 sep 2026 | 2.50 | 2.61 | 2.45 | 2.51 | +1.21% | 712,399.538 |
| 2 sep 2026 | 2.36 | 2.51 | 2.35 | 2.48 | +5.08% | 889,143.506 |
| 1 sep 2026 | 2.36 | 2.43 | 2.33 | 2.36 | −2.07% | 863,278.306 |
| 31 ago 2026 | 2.50 | 2.50 | 2.28 | 2.41 | −3.60% | 891,116.527 |
| 28 ago 2026 | 2.40 | 2.58 | 2.39 | 2.50 | +5.49% | 2.07 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.