5 DAY PERFORMANCE
-12.86%
1 MONTH PERFORMANCE
-6.13%
3 MONTH PERFORMANCE
-5.67%
6 MONTH PERFORMANCE
+5.25%
YEAR-TO-DATE PERFORMANCE
+2.89%
Commercial Bancgroup Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $28.95 | $28.85 (-0.33%) | $29.17 | $28.70 | 7.50 K | $401.03 M |
| 05/05/2026 | $28.97 | $28.76 (-0.72%) | $29.21 | $28.62 | 30.65 K | $397.92 M |
| 05/04/2026 | $29.10 | $28.91 (-0.65%) | $29.60 | $28.64 | 29.94 K | $399.99 M |
| 05/01/2026 | $29.09 | $29.00 (-0.31%) | $29.51 | $28.32 | 23.22 K | $401.24 M |
| 04/30/2026 | $28.56 | $28.96 (1.4%) | $29.25 | $28.01 | 33.60 K | $400.69 M |
| 04/29/2026 | $29.02 | $28.56 (-1.59%) | $29.29 | $28.09 | 29.63 K | $395.15 M |
| 04/28/2026 | $29.25 | $29.17 (-0.27%) | $29.75 | $28.69 | 65.60 K | $403.59 M |
| 04/27/2026 | $28.87 | $29.10 (0.8%) | $29.48 | $28.87 | 52.50 K | $402.62 M |
| 04/24/2026 | $28.99 | $28.84 (-0.52%) | $29.27 | $28.51 | 23.80 K | $399.02 M |
| 04/23/2026 | $28.88 | $29.08 (0.69%) | $29.32 | $28.76 | 20.50 K | $402.35 M |
| 04/22/2026 | $29.20 | $28.99 (-0.72%) | $29.88 | $28.86 | 45.00 K | $401.10 M |
| 04/21/2026 | $29.69 | $29.18 (-1.72%) | $29.89 | $29.02 | 31.03 K | $403.73 M |
| 04/20/2026 | $29.24 | $29.65 (1.4%) | $29.75 | $28.82 | 62.01 K | $410.23 M |
| 04/17/2026 | $28.25 | $29.30 (3.72%) | $29.69 | $28.24 | 114.95 K | $405.39 M |
| 04/16/2026 | $28.17 | $27.98 (-0.67%) | $28.37 | $27.87 | 36.74 K | $387.13 M |
| 04/15/2026 | $28.22 | $28.23 (0.04%) | $28.45 | $27.78 | 41.50 K | $390.59 M |
| 04/14/2026 | $27.81 | $28.15 (1.22%) | $28.31 | $27.62 | 80.80 K | $389.48 M |
| 04/13/2026 | $27.89 | $27.85 (-0.14%) | $27.89 | $27.62 | 40.50 K | $385.33 M |
| 04/10/2026 | $28.04 | $27.85 (-0.68%) | $28.04 | $27.65 | 45.04 K | $385.33 M |
| 04/09/2026 | $27.16 | $27.98 (3.02%) | $28.11 | $26.94 | 81.12 K | $387.13 M |
| 04/08/2026 | $27.20 | $27.20 (0%) | $27.53 | $27.00 | 106.62 K | $376.33 M |
| 04/07/2026 | $26.64 | $26.92 (1.05%) | $27.15 | $26.64 | 141.70 K | $372.46 M |
| 04/06/2026 | $26.75 | $26.92 (0.64%) | $26.99 | $26.56 | 66.60 K | $372.46 M |
| 04/02/2026 | $26.39 | $26.75 (1.36%) | $27.25 | $26.39 | 87.40 K | $370.11 M |
| 04/01/2026 | $26.18 | $26.82 (2.44%) | $27.28 | $26.18 | 57.90 K | $371.08 M |
| 03/31/2026 | $26.33 | $26.02 (-1.18%) | $26.42 | $25.71 | 39.64 K | $360.01 M |
| 03/30/2026 | $25.68 | $26.00 (1.25%) | $26.45 | $25.30 | 36.15 K | $359.73 M |
| 03/27/2026 | $25.64 | $25.67 (0.12%) | $26.28 | $25.44 | 35.01 K | $355.17 M |
| 03/26/2026 | $25.58 | $25.90 (1.25%) | $26.19 | $24.97 | 32.90 K | $358.35 M |
| 03/25/2026 | $24.82 | $25.73 (3.67%) | $25.82 | $24.82 | 33.70 K | $356.00 M |
| 03/24/2026 | $24.81 | $25.22 (1.65%) | $25.39 | $24.81 | 23.90 K | $348.94 M |
| 03/23/2026 | $24.98 | $25.10 (0.48%) | $25.42 | $24.89 | 30.83 K | $347.28 M |
| 03/20/2026 | $24.96 | $24.59 (-1.48%) | $25.74 | $24.44 | 168.40 K | $340.22 M |
| 03/19/2026 | $24.54 | $24.96 (1.71%) | $25.46 | $24.52 | 31.02 K | $345.34 M |
| 03/18/2026 | $24.92 | $24.71 (-0.84%) | $25.05 | $24.50 | 36.00 K | $341.88 M |
| 03/17/2026 | $25.44 | $24.96 (-1.89%) | $25.94 | $24.86 | 47.10 K | $345.34 M |
| 03/16/2026 | $25.32 | $25.37 (0.2%) | $26.10 | $24.76 | 56.01 K | $351.01 M |
| 03/13/2026 | $24.99 | $25.01 (0.08%) | $25.18 | $24.70 | 39.52 K | $346.03 M |
| 03/12/2026 | $24.79 | $24.91 (0.48%) | $25.14 | $24.56 | 24.94 K | $344.65 M |
| 03/11/2026 | $25.00 | $25.17 (0.68%) | $25.31 | $24.84 | 26.72 K | $348.25 M |
| 03/10/2026 | $24.99 | $25.18 (0.76%) | $25.60 | $24.76 | 35.80 K | $348.39 M |
| 03/09/2026 | $25.72 | $25.27 (-1.75%) | $25.72 | $24.56 | 31.20 K | $349.63 M |
| 03/06/2026 | $25.52 | $25.57 (0.2%) | $25.67 | $25.29 | 22.20 K | $353.78 M |
| 03/05/2026 | $26.00 | $26.00 (0%) | $26.15 | $25.53 | 44.20 K | $359.73 M |
| 03/04/2026 | $26.37 | $26.10 (-1.02%) | $26.79 | $26.05 | 50.72 K | $361.11 M |
| 03/03/2026 | $25.85 | $26.00 (0.58%) | $26.25 | $25.28 | 37.12 K | $359.73 M |
| 03/02/2026 | $25.73 | $26.23 (1.94%) | $26.46 | $25.42 | 37.50 K | $362.91 M |
| 02/27/2026 | $26.66 | $26.01 (-2.44%) | $27.07 | $25.85 | 46.20 K | $359.87 M |
| 02/26/2026 | $26.89 | $27.13 (0.89%) | $27.21 | $26.70 | 56.50 K | $375.37 M |
| 02/25/2026 | $26.73 | $26.83 (0.37%) | $26.99 | $26.10 | 50.20 K | $371.21 M |
| 02/24/2026 | $26.47 | $26.62 (0.57%) | $26.75 | $25.64 | 34.90 K | $368.31 M |
| 02/23/2026 | $26.83 | $26.35 (-1.79%) | $26.84 | $25.62 | 69.80 K | $364.57 M |
| 02/20/2026 | $26.47 | $26.73 (0.98%) | $27.00 | $26.17 | 33.40 K | $369.83 M |
| 02/19/2026 | $26.46 | $26.52 (0.23%) | $26.78 | $26.15 | 28.21 K | $366.93 M |
| 02/18/2026 | $26.02 | $26.57 (2.11%) | $26.61 | $25.71 | 44.05 K | $367.62 M |
| 02/17/2026 | $25.68 | $26.07 (1.52%) | $26.59 | $25.62 | 32.54 K | $360.70 M |
| 02/13/2026 | $26.14 | $25.89 (-0.96%) | $26.34 | $25.58 | 47.00 K | $358.21 M |
| 02/12/2026 | $25.93 | $26.02 (0.35%) | $26.11 | $25.46 | 40.20 K | $360.01 M |
| 02/11/2026 | $26.62 | $26.06 (-2.1%) | $26.62 | $25.81 | 32.80 K | $360.56 M |
| 02/10/2026 | $26.81 | $26.50 (-1.16%) | $27.05 | $26.04 | 55.42 K | $366.65 M |
| 02/09/2026 | $26.47 | $26.43 (-0.15%) | $26.62 | $25.93 | 41.54 K | $365.68 M |
| 02/06/2026 | $26.53 | $26.79 (0.98%) | $26.79 | $26.20 | 42.01 K | $370.66 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.
