5 DAY PERFORMANCE
-23.17%
1 MONTH PERFORMANCE
-25.26%
3 MONTH PERFORMANCE
-19.42%
6 MONTH PERFORMANCE
+2.77%
YEAR-TO-DATE PERFORMANCE
+2.89%
Commercial Bancgroup Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $33.52 | $32.66 (-2.57%) | $33.52 | $32.52 | 32.58 K | $447.45 M |
| 09/18/2026 | $32.86 | $32.96 (0.3%) | $33.12 | $32.49 | 113.50 K | $451.56 M |
| 09/17/2026 | $33.37 | $32.89 (-1.44%) | $33.37 | $32.67 | 28.20 K | $450.60 M |
| 09/16/2026 | $33.50 | $32.89 (-1.82%) | $33.54 | $32.66 | 52.70 K | $450.60 M |
| 09/15/2026 | $33.50 | $33.34 (-0.48%) | $33.72 | $33.17 | 73.50 K | $456.77 M |
| 09/14/2026 | $34.13 | $33.75 (-1.11%) | $34.39 | $33.62 | 34.50 K | $462.38 M |
| 09/11/2026 | $34.21 | $33.87 (-0.99%) | $34.44 | $33.19 | 18.90 K | $464.03 M |
| 09/10/2026 | $33.80 | $33.90 (0.3%) | $33.97 | $33.43 | 67.40 K | $464.44 M |
| 09/09/2026 | $33.76 | $33.72 (-0.12%) | $34.12 | $33.47 | 54.61 K | $461.97 M |
| 09/08/2026 | $34.65 | $33.91 (-2.14%) | $34.92 | $33.81 | 29.30 K | $464.58 M |
| 09/04/2026 | $33.93 | $34.80 (2.56%) | $34.96 | $33.93 | 27.82 K | $476.77 M |
| 09/03/2026 | $34.63 | $34.13 (-1.44%) | $34.63 | $34.13 | 24.73 K | $467.59 M |
| 09/02/2026 | $33.79 | $34.39 (1.78%) | $34.52 | $33.79 | 52.22 K | $471.15 M |
| 09/01/2026 | $33.81 | $33.75 (-0.18%) | $34.22 | $33.61 | 60.50 K | $462.38 M |
| 08/31/2026 | $34.24 | $33.78 (-1.34%) | $34.24 | $33.68 | 25.30 K | $462.80 M |
| 08/28/2026 | $33.98 | $34.12 (0.41%) | $34.39 | $33.78 | 32.65 K | $467.45 M |
| 08/27/2026 | $33.33 | $33.84 (1.53%) | $33.86 | $33.33 | 28.60 K | $463.62 M |
| 08/26/2026 | $33.88 | $33.81 (-0.21%) | $34.20 | $33.76 | 21.20 K | $463.21 M |
| 08/25/2026 | $34.21 | $34.24 (0.09%) | $34.79 | $33.78 | 51.90 K | $469.10 M |
| 08/24/2026 | $34.03 | $33.93 (-0.29%) | $34.36 | $33.78 | 38.90 K | $464.85 M |
| 08/21/2026 | $34.09 | $33.81 (-0.82%) | $34.79 | $33.49 | 44.00 K | $463.21 M |
| 08/20/2026 | $33.58 | $33.93 (1.04%) | $33.98 | $33.36 | 72.21 K | $464.85 M |
| 08/19/2026 | $34.94 | $33.82 (-3.21%) | $35.21 | $33.73 | 40.32 K | $463.34 M |
| 08/18/2026 | $35.23 | $34.94 (-0.82%) | $35.27 | $34.85 | 37.12 K | $478.69 M |
| 08/17/2026 | $35.33 | $35.06 (-0.76%) | $35.49 | $35.05 | 29.80 K | $480.33 M |
| 08/14/2026 | $35.56 | $35.30 (-0.73%) | $35.64 | $35.10 | 24.80 K | $483.62 M |
| 08/13/2026 | $35.43 | $35.43 (0%) | $35.78 | $35.27 | 34.90 K | $485.40 M |
| 08/12/2026 | $34.84 | $35.42 (1.66%) | $35.61 | $34.78 | 34.93 K | $485.26 M |
| 08/11/2026 | $34.80 | $34.67 (-0.37%) | $35.24 | $34.46 | 94.00 K | $474.99 M |
| 08/10/2026 | $34.72 | $34.70 (-0.06%) | $34.93 | $34.36 | 30.02 K | $475.40 M |
| 08/07/2026 | $34.93 | $35.06 (0.37%) | $35.23 | $34.78 | 45.00 K | $480.33 M |
| 08/06/2026 | $35.36 | $35.19 (-0.48%) | $35.72 | $34.92 | 27.00 K | $482.11 M |
| 08/05/2026 | $35.34 | $35.44 (0.28%) | $35.54 | $34.97 | 65.62 K | $485.54 M |
| 08/04/2026 | $34.65 | $35.06 (1.18%) | $35.33 | $34.65 | 63.60 K | $480.33 M |
| 08/03/2026 | $34.44 | $34.70 (0.75%) | $35.03 | $34.11 | 110.33 K | $475.40 M |
| 07/31/2026 | $33.96 | $34.24 (0.82%) | $34.97 | $33.86 | 61.40 K | $469.10 M |
| 07/30/2026 | $33.30 | $34.13 (2.49%) | $34.62 | $33.30 | 95.30 K | $467.59 M |
| 07/29/2026 | $34.41 | $34.13 (-0.81%) | $34.82 | $34.05 | 55.20 K | $467.59 M |
| 07/28/2026 | $34.68 | $34.66 (-0.06%) | $35.57 | $34.44 | 73.30 K | $474.85 M |
| 07/27/2026 | $33.38 | $33.55 (0.51%) | $33.97 | $33.11 | 87.50 K | $459.64 M |
| 07/24/2026 | $32.79 | $33.11 (0.98%) | $33.31 | $32.70 | 64.20 K | $453.62 M |
| 07/23/2026 | $32.70 | $32.79 (0.28%) | $33.00 | $32.37 | 69.14 K | $449.16 M |
| 07/22/2026 | $33.27 | $32.84 (-1.29%) | $33.38 | $32.58 | 75.13 K | $449.84 M |
| 07/21/2026 | $33.33 | $33.51 (0.54%) | $33.77 | $33.25 | 44.60 K | $459.02 M |
| 07/20/2026 | $34.18 | $33.53 (-1.9%) | $34.46 | $33.36 | 61.80 K | $459.29 M |
| 07/17/2026 | $33.91 | $34.04 (0.38%) | $34.41 | $33.66 | 100.72 K | $466.28 M |
| 07/16/2026 | $33.35 | $34.24 (2.67%) | $34.25 | $33.35 | 99.90 K | $469.02 M |
| 07/15/2026 | $32.92 | $33.18 (0.79%) | $33.41 | $32.82 | 99.74 K | $454.50 M |
| 07/14/2026 | $33.19 | $32.81 (-1.14%) | $33.53 | $32.76 | 60.20 K | $449.43 M |
| 07/13/2026 | $33.19 | $33.22 (0.09%) | $33.46 | $32.80 | 83.98 K | $455.05 M |
| 07/10/2026 | $32.77 | $33.06 (0.88%) | $33.22 | $32.70 | 45.60 K | $452.86 M |
| 07/09/2026 | $32.37 | $32.85 (1.48%) | $33.00 | $32.34 | 70.14 K | $449.98 M |
| 07/08/2026 | $33.13 | $32.54 (-1.78%) | $33.34 | $32.10 | 69.10 K | $445.73 M |
| 07/07/2026 | $33.53 | $33.15 (-1.13%) | $33.88 | $33.03 | 77.10 K | $454.09 M |
| 07/06/2026 | $33.27 | $33.43 (0.48%) | $34.45 | $33.19 | 76.50 K | $457.92 M |
| 07/02/2026 | $33.27 | $33.40 (0.39%) | $33.83 | $33.05 | 112.64 K | $457.51 M |
| 07/01/2026 | $32.31 | $33.06 (2.32%) | $33.38 | $32.08 | 63.00 K | $452.86 M |
| 06/30/2026 | $32.70 | $32.29 (-1.25%) | $32.93 | $32.21 | 96.70 K | $442.31 M |
| 06/29/2026 | $32.63 | $32.67 (0.12%) | $32.91 | $31.76 | 89.70 K | $447.51 M |
| 06/26/2026 | $32.05 | $32.88 (2.59%) | $33.27 | $31.95 | 582.40 K | $450.39 M |
| 06/25/2026 | $32.09 | $31.92 (-0.53%) | $32.46 | $31.71 | 86.50 K | $437.24 M |
| 06/24/2026 | $31.54 | $31.99 (1.43%) | $32.23 | $31.54 | 119.10 K | $438.20 M |
| 06/23/2026 | $30.84 | $31.72 (2.85%) | $31.98 | $30.84 | 101.22 K | $434.50 M |
| 06/22/2026 | $31.47 | $31.17 (-0.95%) | $31.49 | $31.02 | 71.84 K | $426.97 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.
