5 DAY PERFORMANCE
-26.20%
1 MONTH PERFORMANCE
-23.77%
3 MONTH PERFORMANCE
-13.19%
6 MONTH PERFORMANCE
-5.67%
YEAR-TO-DATE PERFORMANCE
+2.89%
Commercial Bancgroup Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
