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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	80.66	80.76	80.76	80.9	80.33	843,800
September 25, 2025	80.33	80.34	80.34	80.64	80.24	680,112
September 24, 2025	81.36	80.69	80.69	81.79	80.66	3.69M
September 23, 2025	81.31	81.68	81.68	82.09	81.31	1.04M
September 22, 2025	81.39	81.24	81.24	81.7	81.09	1.45M
September 19, 2025	81.03	81.59	81.59	81.66	80.35	1.14M
September 18, 2025	79.87	80.44	80.44	80.69	79.87	671,500
September 17, 2025	80.36	80.24	80.24	80.73	80.05	874,600
September 16, 2025	79.75	80.23	80.23	80.39	79.57	908,601
September 15, 2025	79.16	79.64	79.64	79.66	78.97	813,202
September 12, 2025	79.49	79.16	79.16	79.63	79.02	617,600
September 11, 2025	79.09	79.55	79.55	79.6	78.88	841,700
September 10, 2025	78.27	78.84	78.84	79.04	78.16	766,430
September 09, 2025	78.04	78.08	78.08	78.48	77.95	746,800
September 08, 2025	78.48	78.11	78.11	78.88	77.66	855,718
September 05, 2025	79.12	78.32	78.32	79.67	78.05	1.23M
September 04, 2025	78.66	79.14	79.14	79.15	78.39	1.01M
September 03, 2025	77.26	78.44	78.44	78.44	77.25	1.32M
September 02, 2025	76.5	77.25	77.25	77.32	76.1	1.24M
August 29, 2025	76.57	77.29	77.29	77.45	76.57	1.62M
August 28, 2025	77.39	77.02	77.02	77.73	75	2.73M
August 27, 2025	74	75.28	75.28	75.73	73.5	2.39M
August 26, 2025	72.61	73.81	73.81	73.86	72.61	2.86M
August 25, 2025	73.15	72.6	72.6	73.27	72.58	1.36M
August 22, 2025	73.28	73.18	73.18	73.81	72.79	1.51M
August 21, 2025	72.96	73.07	73.07	73.24	72.75	788,549
August 20, 2025	73.39	73.12	73.12	73.46	72.9	1.03M
August 19, 2025	73.75	73.11	73.11	73.78	73.07	758,900
August 18, 2025	73.78	73.8	73.8	74	73.44	842,300
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

Canadian Imperial Bank of Commerce (CM) NYSE