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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	86.69	90.58	90.58	90.78	86.4	1.99M
December 03, 2025	86.6	86.84	86.84	87.52	86.6	1.12M
December 02, 2025	85.61	86.59	86.59	86.61	85.43	670,500
December 01, 2025	86.25	85.2	85.2	86.25	85.02	935,603
November 28, 2025	86.04	86.13	86.13	86.26	85.55	460,424
November 26, 2025	85.8	85.68	85.68	85.84	85.14	1.15M
November 25, 2025	84.43	84.93	84.93	85.19	84.39	822,791
November 24, 2025	84.18	84.06	84.06	84.4	83.82	1.04M
November 21, 2025	83.42	84.08	84.08	84.08	82.74	1.09M
November 20, 2025	84.39	82.96	82.96	84.91	82.71	1.03M
November 19, 2025	85.7	84.03	84.03	85.88	83.61	1.7M
November 18, 2025	86.45	85.86	85.86	86.67	85.18	1.43M
November 17, 2025	86.91	86.83	86.83	87.37	86.46	774,500
November 14, 2025	85.55	87.17	87.17	87.18	85.34	846,900
November 13, 2025	86.73	86.15	86.15	87.29	85.76	918,100
November 12, 2025	86.08	87.03	87.03	87.16	85.8	744,700
November 11, 2025	85.73	85.73	85.73	85.97	85.56	773,700
November 10, 2025	85	85.69	85.69	85.87	84.86	711,500
November 07, 2025	83.82	84.72	84.72	84.75	83.16	827,400
November 06, 2025	83.52	84.12	84.12	84.32	83.42	831,338
November 05, 2025	83.27	83.35	83.35	83.58	82.71	712,527
November 04, 2025	82.87	83.31	83.31	83.63	82.25	654,100
November 03, 2025	82.82	83.81	83.81	83.97	82.76	1.17M
October 31, 2025	82.1	82.87	82.87	83.05	81.87	673,035
October 30, 2025	82.44	82.39	82.39	82.95	82.27	433,587
October 29, 2025	83.78	82.63	82.63	83.92	82.28	934,800
October 28, 2025	82.94	83.83	83.83	84.03	82.62	529,566
October 27, 2025	82.47	82.97	82.97	83.03	82.26	595,736
October 24, 2025	81.76	82.28	82.28	82.34	81.56	484,900
October 23, 2025	81.35	81.53	81.53	81.65	81.24	358,508
October 22, 2025	80.75	81.11	81.11	81.31	80.75	490,039
October 21, 2025	80.8	80.63	80.63	81	80.45	1.16M
October 20, 2025	80.31	80.74	80.74	81.02	80.31	414,018
October 17, 2025	80.09	80.29	80.29	80.4	79.65	734,118
October 16, 2025	81.94	80.16	80.16	81.94	79.91	1.04M
October 15, 2025	80.38	81.79	81.79	82.1	80.38	1.09M
October 14, 2025	79.66	80.43	80.43	80.66	79.32	1.12M
October 13, 2025	80.3	80.44	80.44	80.57	79.94	531,718
October 10, 2025	80.2	79.81	79.81	80.83	79.78	785,500
October 09, 2025	80.28	79.95	79.95	80.79	79.84	613,200
October 08, 2025	81.9	80.37	80.37	81.91	80.29	1.22M
October 07, 2025	81.76	81.58	81.58	82.23	81.41	951,031
October 06, 2025	81.43	81.67	81.67	81.74	80.76	973,100
October 03, 2025	80.6	81.47	81.47	81.78	80.6	1.05M
October 02, 2025	80.26	80.73	80.73	80.79	79.69	888,798
October 01, 2025	79.9	80.44	80.44	80.77	79.85	885,700
September 30, 2025	79.73	79.89	79.89	79.91	78.79	1.12M
September 29, 2025	80.18	79.59	79.59	80.35	79.5	679,100
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

Canadian Imperial Bank of Commerce (CM) NYSE