Canadian Imperial Bank of Commerce - CM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	73.83	73.81	73.81	74.16	73.8	943,500
August 14, 2025	73.31	73.83	73.83	73.92	72.93	1.01M
August 13, 2025	73.38	73.35	73.35	73.61	73.08	990,006
August 12, 2025	73.13	73.06	73.06	73.36	72.85	858,824
August 11, 2025	72.73	72.75	72.75	72.96	72.57	800,900
August 08, 2025	72.34	72.65	72.65	72.88	72.07	1.12M
August 07, 2025	72.32	71.96	71.96	72.73	71.78	2.1M
August 06, 2025	72.66	72.17	72.17	73	72.01	1.64M
August 05, 2025	72.38	72.41	72.41	72.58	71.95	725,700
August 04, 2025	72.1	72.51	72.51	72.56	71.97	443,500
August 01, 2025	71.27	71.78	71.78	71.97	71	989,900
July 31, 2025	71.76	71.44	71.44	71.98	71.32	1.54M
July 30, 2025	72.26	71.75	71.75	72.92	71.72	2.56M
July 29, 2025	74.05	72.49	72.49	74.08	72.19	2.32M
July 28, 2025	73.66	73.9	73.9	73.97	73.47	1.09M
July 25, 2025	73.73	73.97	73.97	74	73.28	931,016
July 24, 2025	74.39	73.76	73.76	74.39	73.76	711,300
July 23, 2025	74.5	74.28	74.28	74.63	74.18	892,700
July 22, 2025	73.57	74.42	74.42	74.5	73.38	2.04M
July 21, 2025	73.51	73.43	73.43	73.73	73.06	3.87M
July 18, 2025	73.3	73.31	73.31	73.32	72.93	742,700
July 17, 2025	72.06	73.02	73.02	73.17	71.72	800,237
July 16, 2025	72.17	72.59	72.59	72.63	71.83	783,600
July 15, 2025	71.99	72.04	72.04	72.43	71.83	658,000
July 14, 2025	72.79	72.31	72.31	73.1	72.17	888,200
July 11, 2025	72.96	73.07	73.07	73.26	72.68	1.17M
July 10, 2025	73.36	73.44	73.44	73.52	72.7	1.44M
July 09, 2025	71.72	72.74	72.74	72.76	71.72	1.14M
July 08, 2025	72.33	71.67	71.67	72.33	71.1	1.12M
July 07, 2025	71.9	72.1	72.1	72.65	71.84	1.19M
July 03, 2025	71.84	72.15	72.15	72.17	71.64	694,837
July 02, 2025	71	71.71	71.71	71.71	70.78	1.5M
July 01, 2025	70.68	71.11	71.11	71.25	70.68	1.23M
June 30, 2025	69.89	70.83	70.83	70.94	69.64	1.89M
June 27, 2025	69.59	69.68	69.68	70.44	69.43	1.6M
June 26, 2025	70.44	70.56	69.85	70.96	70.21	3.22M
June 25, 2025	70.13	70.19	69.48	70.41	69.94	7.08M
June 24, 2025	70	70.25	69.54	70.86	70	1.24M
June 23, 2025	68.58	69.66	68.96	69.79	68.53	1.35M
June 20, 2025	69.22	68.89	68.89	69.42	68.56	1.21M
June 18, 2025	68.52	68.46	68.46	68.91	68.41	958,708
June 17, 2025	68.41	68.6	68.6	69.23	68.32	869,134
June 16, 2025	68.5	68.71	68.71	69.15	68.45	1.05M
June 13, 2025	67.86	68.13	68.13	68.39	67.46	978,791
June 12, 2025	68.42	68.31	68.31	68.44	68.05	531,400
June 11, 2025	68.51	67.96	67.96	68.61	67.83	1.07M
June 10, 2025	68.77	68.5	68.5	68.91	68.35	765,300
June 09, 2025	68.72	68.71	68.71	68.97	68.56	610,100
June 06, 2025	68.52	68.83	68.83	69.1	68.52	718,300
June 05, 2025	68.16	68.71	68.71	68.75	67.85	820,606
June 04, 2025	68	67.86	67.86	68.12	67.38	984,800
June 03, 2025	67.51	67.69	67.69	68.06	67.3	931,400
June 02, 2025	67.83	67.75	67.75	68.14	67.43	1.35M
May 30, 2025	67.57	67.94	67.94	68.07	67.28	898,099
May 29, 2025	69.5	67.86	67.86	69.88	67.43	1.42M
May 28, 2025	68.4	67.91	67.91	68.64	67.9	1.56M
May 27, 2025	68	68.41	68.41	68.85	68	1.05M
May 23, 2025	66.74	68.16	68.16	68.35	66.74	1.18M
May 22, 2025	66.79	66.95	66.95	67.24	66.49	931,540
May 21, 2025	66.77	66.8	66.8	67.2	66.44	1.37M

Canadian Imperial Bank of Commerce (CM) NYSE