Canadian Imperial Bank Of Commerce (CM)

Historical Prices For Canadian Imperial Bank Of Commerce (CM)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	81.33	81.33	79.43	80.10	2,646,608	80.10
4/03/2025	82.10	84.23	82.10	83.04	5,852,022	83.04
4/02/2025	80.92	82.99	80.50	82.93	4,313,836	82.93
4/01/2025	80.92	81.92	80.01	81.55	2,998,570	81.55
3/31/2025	79.65	81.36	79.53	80.95	3,200,285	80.95
3/28/2025	80.77	81.47	79.95	80.40	11,790,055	80.40
3/27/2025	82.73	82.88	81.55	82.02	3,533,280	82.02
3/26/2025	83.00	83.40	82.53	82.99	2,623,882	82.99
3/25/2025	82.76	83.36	82.70	82.87	4,124,404	82.87
3/24/2025	82.00	82.54	81.88	82.46	5,171,235	82.46
3/21/2025	80.69	81.47	80.60	81.40	15,481,389	81.40
3/20/2025	81.07	81.70	80.88	81.11	3,921,893	81.11
3/19/2025	81.31	81.84	81.20	81.35	5,812,340	81.35
3/18/2025	81.90	81.90	81.01	81.18	2,119,554	81.18
3/17/2025	80.76	81.87	80.76	81.71	2,898,524	81.71
3/14/2025	79.93	81.15	79.43	80.73	3,888,546	80.73
3/13/2025	80.00	80.10	78.97	79.51	4,580,752	79.51
3/12/2025	80.03	80.85	79.53	80.43	6,817,656	80.43
3/11/2025	79.94	80.71	78.89	79.80	8,811,673	79.80
3/10/2025	80.29	80.70	79.55	80.38	6,101,170	80.38
3/07/2025	81.00	81.84	80.24	81.52	4,923,239	81.52
3/06/2025	82.58	82.89	80.90	81.23	5,390,496	81.23
3/05/2025	83.26	84.04	82.57	83.49	4,583,350	83.49
3/04/2025	85.49	85.49	82.54	83.10	5,883,818	83.10
3/03/2025	87.23	87.97	85.72	86.67	4,331,604	86.67
2/28/2025	85.67	87.67	85.45	87.67	6,405,177	87.67
2/27/2025	88.00	89.72	86.21	86.43	3,183,265	86.43
2/26/2025	86.19	87.17	86.13	86.78	1,952,167	86.78
2/25/2025	87.86	88.91	85.75	86.22	2,870,502	86.22
2/24/2025	86.68	87.47	86.59	87.09	2,375,428	87.09
2/21/2025	87.45	87.50	86.42	86.59	1,865,130	86.59
2/20/2025	87.69	87.90	86.75	87.37	1,986,739	87.37
2/19/2025	88.18	88.19	87.36	87.92	1,742,817	87.92
2/18/2025	87.67	88.50	87.44	88.33	2,070,515	88.33
2/14/2025	88.05	0.00	88.05	88.01	0	88.01
2/13/2025	88.13	88.50	87.55	88.05	1,546,488	88.05
2/12/2025	87.46	88.16	87.06	88.16	1,887,218	88.16
2/11/2025	87.53	88.13	87.20	87.78	4,082,182	87.78
2/10/2025	89.01	89.30	87.25	87.85	2,157,280	87.85
2/07/2025	88.31	89.16	87.92	89.00	1,706,538	89.00
2/06/2025	88.66	88.93	88.36	88.52	2,702,449	88.52
2/05/2025	88.41	88.48	87.43	88.27	2,407,765	88.27
2/04/2025	88.01	88.84	87.50	88.31	5,105,879	88.31
2/03/2025	81.27	88.03	81.26	87.34	9,059,004	87.34
1/31/2025	92.40	92.64	91.25	91.55	3,149,022	91.55
1/30/2025	93.00	93.28	92.30	92.40	4,050,153	92.40
1/29/2025	92.79	93.18	92.20	92.70	1,984,366	92.70
1/28/2025	91.50	93.31	91.48	92.90	2,738,549	92.90
1/27/2025	90.65	91.66	90.65	91.46	1,894,709	91.46
1/24/2025	91.36	91.48	91.02	91.20	2,297,811	91.20
1/23/2025	91.49	92.98	91.35	91.50	4,346,972	91.50
1/22/2025	91.02	91.71	90.90	91.54	3,237,297	91.54
1/21/2025	90.73	91.12	90.66	90.97	5,015,299	90.97
1/20/2025	90.65	90.93	90.47	90.63	843,031	90.63
1/17/2025	90.55	90.90	89.98	90.66	2,642,544	90.66
1/16/2025	89.50	90.40	89.46	90.31	3,761,954	90.31
1/15/2025	88.98	89.62	88.86	89.46	4,114,348	89.46
1/14/2025	89.16	89.33	88.10	88.64	3,317,858	88.64
1/13/2025	89.01	89.19	88.37	89.05	3,845,916	89.05
1/10/2025	90.80	90.80	89.44	89.59	4,731,658	89.59
1/09/2025	90.95	91.55	90.85	91.55	1,804,272	91.55
1/08/2025	90.36	91.12	89.82	90.81	6,830,455	90.81
1/07/2025	91.07	91.28	89.65	89.77	4,265,655	89.77
1/06/2025	90.75	91.16	90.26	90.57	5,476,839	90.57