NASDAQ, CMRC End of Day and Historical Stock Data [Commerce One Inc]

05 Sep 2025

LAST: 4.470	CHANGE: 0.02	OPEN: 4.540	HIGH: 4.600	ASK: 1.860	VOLUME: 571.5K
LAST: 4.470	CHG(%): 0.45	PREV: 4.450	LOW: 4.410	BID: 1.820

Period:

Date	Open	High	Low	Close	Volume
05 Sep 25	4.540	4.600	4.410	4.470	571.5K
04 Sep 25	4.460	4.500	4.360	4.450	663.9K
03 Sep 25	4.610	4.610	4.440	4.450	1.06M
02 Sep 25	4.560	4.615	4.420	4.500	1.08M
29 Aug 25	4.650	4.720	4.621	4.650	348.8K
28 Aug 25	4.750	4.770	4.615	4.660	875.1K
27 Aug 25	4.550	4.770	4.540	4.720	771.8K
26 Aug 25	4.750	4.810	4.570	4.590	1.06M
25 Aug 25	4.790	4.900	4.760	4.790	477.4K
22 Aug 25	4.590	4.870	4.570	4.850	689K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

4.470