Canadian Imperial Bank of Commerce (CM)
NYSE: CM · Real-Time Price · USD
69.68
-0.88 (-1.25%)
Jun 27, 2025, 4:00 PM - Market closed
CM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 69.59 | 70.44 | 69.43 | 69.68 | 69.68 | -1.25% | 1,602,661 |
| Jun 26, 2025 | 70.44 | 70.96 | 70.21 | 70.56 | 69.85 | 0.53% | 3,222,942 |
| Jun 25, 2025 | 70.13 | 70.41 | 69.94 | 70.19 | 69.48 | -0.09% | 7,084,551 |
| Jun 24, 2025 | 70.00 | 70.86 | 70.00 | 70.25 | 69.54 | 0.85% | 1,242,641 |
| Jun 23, 2025 | 68.58 | 69.79 | 68.53 | 69.66 | 68.96 | 1.12% | 1,348,768 |
| Jun 20, 2025 | 69.22 | 69.42 | 68.56 | 68.89 | 68.19 | 0.63% | 1,339,634 |
| Jun 18, 2025 | 68.52 | 68.91 | 68.41 | 68.46 | 67.77 | -0.20% | 958,708 |
| Jun 17, 2025 | 68.41 | 69.23 | 68.32 | 68.60 | 67.91 | -0.16% | 869,134 |
| Jun 16, 2025 | 68.50 | 69.15 | 68.45 | 68.71 | 68.02 | 0.85% | 1,053,452 |
| Jun 13, 2025 | 67.86 | 68.39 | 67.46 | 68.13 | 67.44 | -0.26% | 978,791 |
| Jun 12, 2025 | 68.42 | 68.44 | 68.05 | 68.31 | 67.62 | 0.52% | 531,394 |
| Jun 11, 2025 | 68.51 | 68.61 | 67.83 | 67.96 | 67.27 | -0.79% | 1,069,783 |
| Jun 10, 2025 | 68.77 | 68.91 | 68.35 | 68.50 | 67.81 | -0.31% | 765,285 |
| Jun 9, 2025 | 68.72 | 68.97 | 68.56 | 68.71 | 68.02 | -0.17% | 610,100 |
| Jun 6, 2025 | 68.52 | 69.10 | 68.52 | 68.83 | 68.14 | 0.17% | 718,288 |
| Jun 5, 2025 | 68.16 | 68.75 | 67.85 | 68.71 | 68.02 | 1.25% | 820,606 |
| Jun 4, 2025 | 68.00 | 68.12 | 67.38 | 67.86 | 67.17 | 0.25% | 984,789 |
| Jun 3, 2025 | 67.51 | 68.06 | 67.30 | 67.69 | 67.01 | -0.09% | 931,382 |
| Jun 2, 2025 | 67.83 | 68.14 | 67.43 | 67.75 | 67.07 | -0.28% | 1,354,212 |
| May 30, 2025 | 67.57 | 68.07 | 67.28 | 67.94 | 67.25 | 0.12% | 898,099 |
| May 29, 2025 | 69.50 | 69.88 | 67.43 | 67.86 | 67.17 | -0.07% | 1,418,925 |
| May 28, 2025 | 68.40 | 68.64 | 67.90 | 67.91 | 67.22 | -0.73% | 1,557,967 |
| May 27, 2025 | 68.00 | 68.85 | 68.00 | 68.41 | 67.72 | 0.37% | 1,046,926 |
| May 23, 2025 | 66.74 | 68.35 | 66.74 | 68.16 | 67.47 | 1.81% | 1,177,978 |
| May 22, 2025 | 66.79 | 67.24 | 66.49 | 66.95 | 66.27 | 0.22% | 931,540 |
| May 21, 2025 | 66.77 | 67.20 | 66.44 | 66.80 | 66.13 | 0.04% | 1,369,001 |
| May 20, 2025 | 66.90 | 67.41 | 66.59 | 66.77 | 66.10 | -0.54% | 1,168,224 |
| May 19, 2025 | 65.87 | 67.19 | 65.87 | 67.13 | 66.45 | 1.21% | 808,455 |
| May 16, 2025 | 65.64 | 66.39 | 65.64 | 66.33 | 65.66 | 0.85% | 2,099,875 |
| May 15, 2025 | 65.91 | 65.91 | 65.36 | 65.77 | 65.11 | 0.43% | 925,587 |
| May 14, 2025 | 65.00 | 65.59 | 64.94 | 65.49 | 64.83 | 1.05% | 1,025,484 |
| May 13, 2025 | 63.85 | 64.87 | 63.81 | 64.81 | 64.16 | 1.77% | 965,453 |
| May 12, 2025 | 63.87 | 64.30 | 63.53 | 63.68 | 63.04 | 0.32% | 599,121 |
| May 9, 2025 | 64.08 | 64.14 | 63.45 | 63.48 | 62.84 | -0.44% | 453,570 |
| May 8, 2025 | 63.82 | 63.98 | 63.64 | 63.76 | 63.12 | -0.20% | 630,133 |
| May 7, 2025 | 63.74 | 64.23 | 63.60 | 63.89 | 63.25 | 0.35% | 755,566 |
| May 6, 2025 | 63.61 | 64.11 | 63.59 | 63.67 | 63.03 | -0.17% | 388,678 |
| May 5, 2025 | 63.68 | 64.23 | 63.40 | 63.78 | 63.14 | 0.09% | 495,956 |
| May 2, 2025 | 63.70 | 63.89 | 63.51 | 63.72 | 63.08 | 1.03% | 510,259 |
| May 1, 2025 | 62.75 | 63.35 | 62.67 | 63.07 | 62.43 | 0.19% | 555,407 |
| Apr 30, 2025 | 62.22 | 63.17 | 61.67 | 62.95 | 62.31 | 0.70% | 843,155 |
| Apr 29, 2025 | 61.69 | 62.56 | 61.69 | 62.51 | 61.88 | 0.97% | 598,494 |
| Apr 28, 2025 | 61.23 | 62.15 | 61.23 | 61.91 | 61.29 | 1.34% | 792,149 |
| Apr 25, 2025 | 60.33 | 61.17 | 60.32 | 61.09 | 60.47 | 1.19% | 756,592 |
| Apr 24, 2025 | 60.18 | 60.41 | 59.91 | 60.37 | 59.76 | 0.30% | 450,708 |
| Apr 23, 2025 | 60.34 | 60.74 | 59.95 | 60.19 | 59.58 | 0.65% | 814,193 |
| Apr 22, 2025 | 58.94 | 59.87 | 58.77 | 59.80 | 59.20 | 2.33% | 3,793,732 |
| Apr 21, 2025 | 58.62 | 59.00 | 58.00 | 58.44 | 57.85 | -0.88% | 672,629 |
| Apr 17, 2025 | 59.00 | 59.29 | 58.62 | 58.96 | 58.36 | 0.32% | 588,465 |
| Apr 16, 2025 | 58.49 | 59.17 | 58.29 | 58.77 | 58.18 | 0.70% | 860,016 |