5 DAY PERFORMANCE
-19.42%
1 MONTH PERFORMANCE
-11.92%
3 MONTH PERFORMANCE
+0.68%
6 MONTH PERFORMANCE
+1.57%
YEAR-TO-DATE PERFORMANCE
+2.89%
Commercial Bancgroup Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $31.47 | $31.17 (-0.95%) | $31.49 | $31.02 | 71.84 K | $426.97 M |
| 06/18/2026 | $31.25 | $31.36 (0.35%) | $31.40 | $30.60 | 107.54 K | $429.57 M |
| 06/17/2026 | $30.79 | $31.07 (0.91%) | $31.25 | $30.60 | 50.32 K | $425.60 M |
| 06/16/2026 | $30.93 | $30.69 (-0.78%) | $31.22 | $30.58 | 36.40 K | $420.39 M |
| 06/15/2026 | $30.63 | $30.76 (0.42%) | $31.00 | $30.48 | 51.41 K | $421.35 M |
| 06/12/2026 | $30.76 | $30.78 (0.07%) | $31.18 | $30.47 | 52.20 K | $421.62 M |
| 06/11/2026 | $30.97 | $30.77 (-0.65%) | $31.29 | $30.55 | 59.00 K | $421.49 M |
| 06/10/2026 | $30.88 | $30.92 (0.13%) | $31.67 | $30.69 | 66.04 K | $423.54 M |
| 06/09/2026 | $30.29 | $30.88 (1.95%) | $31.02 | $30.28 | 126.24 K | $422.99 M |
| 06/08/2026 | $29.66 | $30.24 (1.96%) | $30.41 | $29.41 | 90.11 K | $414.23 M |
| 06/05/2026 | $29.55 | $29.74 (0.64%) | $30.04 | $29.00 | 63.90 K | $407.38 M |
| 06/04/2026 | $28.97 | $29.18 (0.72%) | $29.69 | $28.86 | 93.10 K | $399.71 M |
| 06/03/2026 | $29.51 | $28.71 (-2.71%) | $30.17 | $28.63 | 39.90 K | $393.27 M |
| 06/02/2026 | $29.11 | $29.69 (1.99%) | $29.76 | $29.00 | 90.74 K | $406.69 M |
| 06/01/2026 | $28.78 | $29.05 (0.94%) | $29.50 | $28.60 | 75.70 K | $397.93 M |
| 05/29/2026 | $29.25 | $28.89 (-1.23%) | $29.30 | $28.80 | 48.20 K | $395.73 M |
| 05/28/2026 | $28.97 | $29.19 (0.76%) | $29.33 | $28.87 | 71.20 K | $399.84 M |
| 05/27/2026 | $28.80 | $29.15 (1.22%) | $29.56 | $28.70 | 63.30 K | $399.30 M |
| 05/26/2026 | $28.83 | $28.85 (0.07%) | $29.22 | $28.45 | 82.60 K | $395.19 M |
| 05/22/2026 | $29.11 | $28.69 (-1.44%) | $29.38 | $28.66 | 54.91 K | $393.00 M |
| 05/21/2026 | $28.47 | $29.09 (2.18%) | $29.20 | $28.11 | 81.25 K | $398.47 M |
| 05/20/2026 | $27.99 | $28.64 (2.32%) | $28.81 | $27.75 | 71.43 K | $392.31 M |
| 05/19/2026 | $27.65 | $28.00 (1.27%) | $28.12 | $27.25 | 95.72 K | $383.54 M |
| 05/18/2026 | $27.97 | $27.90 (-0.25%) | $28.35 | $27.85 | 37.53 K | $382.17 M |
| 05/15/2026 | $27.87 | $27.62 (-0.9%) | $28.90 | $27.38 | 24.32 K | $378.34 M |
| 05/14/2026 | $28.56 | $28.14 (-1.47%) | $28.85 | $27.94 | 21.81 K | $385.46 M |
| 05/13/2026 | $28.37 | $28.33 (-0.14%) | $28.56 | $28.25 | 23.22 K | $388.06 M |
| 05/12/2026 | $27.55 | $28.54 (3.59%) | $28.75 | $27.55 | 35.91 K | $390.94 M |
| 05/11/2026 | $29.15 | $28.97 (-0.62%) | $29.32 | $28.91 | 25.33 K | $396.83 M |
| 05/08/2026 | $29.03 | $29.11 (0.28%) | $29.17 | $28.94 | 33.40 K | $398.75 M |
| 05/07/2026 | $28.97 | $29.11 (0.48%) | $29.64 | $28.91 | 53.60 K | $398.75 M |
| 05/06/2026 | $28.97 | $28.91 (-0.21%) | $29.17 | $28.76 | 18.30 K | $396.01 M |
| 05/05/2026 | $28.97 | $28.76 (-0.72%) | $29.21 | $28.62 | 30.65 K | $393.95 M |
| 05/04/2026 | $29.10 | $28.91 (-0.65%) | $29.60 | $28.64 | 29.94 K | $396.01 M |
| 05/01/2026 | $29.09 | $29.00 (-0.31%) | $29.51 | $28.32 | 23.22 K | $397.24 M |
| 04/30/2026 | $28.56 | $28.96 (1.4%) | $29.25 | $28.01 | 33.60 K | $396.69 M |
| 04/29/2026 | $29.02 | $28.56 (-1.59%) | $29.29 | $28.09 | 29.63 K | $391.21 M |
| 04/28/2026 | $29.25 | $29.17 (-0.27%) | $29.75 | $28.69 | 65.60 K | $399.57 M |
| 04/27/2026 | $28.87 | $29.10 (0.8%) | $29.48 | $28.87 | 52.50 K | $398.61 M |
| 04/24/2026 | $28.99 | $28.84 (-0.52%) | $29.27 | $28.51 | 23.80 K | $395.05 M |
| 04/23/2026 | $28.88 | $29.08 (0.69%) | $29.32 | $28.76 | 20.50 K | $398.34 M |
| 04/22/2026 | $29.20 | $28.99 (-0.72%) | $29.88 | $28.86 | 45.00 K | $397.10 M |
| 04/21/2026 | $29.69 | $29.18 (-1.72%) | $29.89 | $29.02 | 31.03 K | $399.71 M |
| 04/20/2026 | $29.24 | $29.65 (1.4%) | $29.75 | $28.82 | 62.01 K | $406.15 M |
| 04/17/2026 | $28.25 | $29.30 (3.72%) | $29.69 | $28.24 | 114.95 K | $401.35 M |
| 04/16/2026 | $28.17 | $27.98 (-0.67%) | $28.37 | $27.87 | 36.74 K | $383.27 M |
| 04/15/2026 | $28.22 | $28.23 (0.04%) | $28.45 | $27.78 | 41.50 K | $386.69 M |
| 04/14/2026 | $27.81 | $28.15 (1.22%) | $28.31 | $27.62 | 80.80 K | $385.60 M |
| 04/13/2026 | $27.89 | $27.85 (-0.14%) | $27.89 | $27.62 | 40.50 K | $381.49 M |
| 04/10/2026 | $28.04 | $27.85 (-0.68%) | $28.04 | $27.65 | 45.04 K | $381.49 M |
| 04/09/2026 | $27.16 | $27.98 (3.02%) | $28.11 | $26.94 | 81.12 K | $383.27 M |
| 04/08/2026 | $27.20 | $27.20 (0%) | $27.53 | $27.00 | 106.62 K | $372.59 M |
| 04/07/2026 | $26.64 | $26.92 (1.05%) | $27.15 | $26.64 | 141.70 K | $368.75 M |
| 04/06/2026 | $26.75 | $26.92 (0.64%) | $26.99 | $26.56 | 66.60 K | $368.75 M |
| 04/02/2026 | $26.39 | $26.75 (1.36%) | $27.25 | $26.39 | 87.40 K | $366.42 M |
| 04/01/2026 | $26.18 | $26.82 (2.44%) | $27.28 | $26.18 | 57.90 K | $367.38 M |
| 03/31/2026 | $26.33 | $26.02 (-1.18%) | $26.42 | $25.71 | 39.64 K | $356.42 M |
| 03/30/2026 | $25.68 | $26.00 (1.25%) | $26.45 | $25.30 | 36.15 K | $356.15 M |
| 03/27/2026 | $25.64 | $25.67 (0.12%) | $26.28 | $25.44 | 35.01 K | $351.63 M |
| 03/26/2026 | $25.58 | $25.90 (1.25%) | $26.19 | $24.97 | 32.90 K | $354.78 M |
| 03/25/2026 | $24.82 | $25.73 (3.67%) | $25.82 | $24.82 | 33.70 K | $352.45 M |
| 03/24/2026 | $24.81 | $25.22 (1.65%) | $25.39 | $24.81 | 23.90 K | $345.46 M |
| 03/23/2026 | $24.98 | $25.10 (0.48%) | $25.42 | $24.89 | 30.83 K | $343.82 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
