5 DAY PERFORMANCE
-23.12%
1 MONTH PERFORMANCE
-19.21%
3 MONTH PERFORMANCE
-28.70%
6 MONTH PERFORMANCE
-12.13%
YEAR-TO-DATE PERFORMANCE
+2.89%
1 YEAR PERFORMANCE
+3.65%
Commercial Bancgroup Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $33.87 | $32.64 (-3.63%) | $33.95 | $32.59 | 30.26 K | $447.21 M |
| 11/04/2026 | $33.62 | $33.52 (-0.3%) | $34.30 | $33.52 | 28.40 K | $459.27 M |
| 11/03/2026 | $33.77 | $33.05 (-2.13%) | $33.77 | $32.78 | 26.01 K | $452.83 M |
| 11/02/2026 | $33.23 | $33.68 (1.35%) | $33.97 | $32.93 | 47.70 K | $461.46 M |
| 10/30/2026 | $32.98 | $32.87 (-0.33%) | $33.50 | $32.80 | 38.10 K | $450.36 M |
| 10/29/2026 | $32.99 | $32.99 (0%) | $33.45 | $32.80 | 18.50 K | $452.01 M |
| 10/28/2026 | $32.64 | $32.61 (-0.09%) | $32.79 | $32.04 | 46.70 K | $446.80 M |
| 10/27/2026 | $32.26 | $32.64 (1.18%) | $32.97 | $31.74 | 61.35 K | $447.21 M |
| 10/26/2026 | $32.35 | $32.00 (-1.08%) | $32.77 | $31.70 | 44.34 K | $438.44 M |
| 10/23/2026 | $32.00 | $32.22 (0.69%) | $32.40 | $31.98 | 54.40 K | $441.46 M |
| 10/22/2026 | $31.31 | $32.17 (2.75%) | $32.42 | $31.28 | 42.60 K | $440.77 M |
| 10/21/2026 | $31.52 | $31.28 (-0.76%) | $31.67 | $31.06 | 23.70 K | $428.55 M |
| 10/20/2026 | $31.37 | $31.33 (-0.13%) | $32.21 | $31.33 | 17.72 K | $429.23 M |
| 10/19/2026 | $31.68 | $31.29 (-1.23%) | $32.10 | $31.07 | 22.70 K | $428.68 M |
| 10/16/2026 | $31.52 | $31.61 (0.29%) | $32.04 | $31.50 | 31.50 K | $433.07 M |
| 10/15/2026 | $31.35 | $31.49 (0.45%) | $31.84 | $31.17 | 27.82 K | $431.42 M |
| 10/14/2026 | $31.00 | $31.07 (0.23%) | $31.24 | $30.70 | 85.24 K | $425.67 M |
| 10/13/2026 | $31.47 | $31.15 (-1.02%) | $31.58 | $31.03 | 35.40 K | $426.76 M |
| 10/12/2026 | $30.82 | $31.07 (0.81%) | $31.61 | $30.82 | 28.40 K | $425.67 M |
| 10/09/2026 | $31.33 | $30.89 (-1.4%) | $31.50 | $30.81 | 31.30 K | $423.20 M |
| 10/08/2026 | $31.29 | $31.53 (0.77%) | $31.61 | $31.08 | 39.50 K | $431.97 M |
| 10/07/2026 | $31.13 | $31.25 (0.39%) | $31.42 | $30.96 | 26.10 K | $428.13 M |
| 10/06/2026 | $31.26 | $31.43 (0.54%) | $31.68 | $31.04 | 30.85 K | $430.60 M |
| 10/05/2026 | $31.68 | $31.28 (-1.26%) | $32.03 | $30.94 | 32.82 K | $428.55 M |
| 10/02/2026 | $31.73 | $31.88 (0.47%) | $32.32 | $31.59 | 22.64 K | $436.77 M |
| 10/01/2026 | $31.31 | $31.47 (0.51%) | $31.70 | $30.80 | 42.10 K | $431.15 M |
| 09/30/2026 | $32.22 | $31.35 (-2.7%) | $32.22 | $31.02 | 27.11 K | $429.50 M |
| 09/29/2026 | $31.94 | $31.56 (-1.19%) | $32.16 | $31.37 | 29.05 K | $432.38 M |
| 09/28/2026 | $31.95 | $31.99 (0.13%) | $32.35 | $31.85 | 28.00 K | $438.27 M |
| 09/25/2026 | $32.00 | $32.09 (0.28%) | $32.35 | $31.57 | 35.70 K | $439.64 M |
| 09/24/2026 | $31.47 | $31.81 (1.08%) | $31.93 | $31.31 | 32.10 K | $435.81 M |
| 09/23/2026 | $32.13 | $31.47 (-2.05%) | $32.13 | $31.38 | 38.02 K | $431.15 M |
| 09/22/2026 | $32.83 | $32.36 (-1.43%) | $32.87 | $32.26 | 42.45 K | $443.34 M |
| 09/21/2026 | $33.52 | $32.66 (-2.57%) | $33.52 | $32.52 | 32.60 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 |
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.
