Canadian Imperial Bank of... (CM)
NYSE: CM
· Real-Time Price · USD
81.47
0.74 (0.92%)
At close: Oct 03, 2025, 3:59 PM
81.47
0.00%
After-hours: Oct 03, 2025, 06:00 PM EDT
CM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 80.60 | 81.78 | 80.60 | 81.47 | 81.47 | 0.92% | 1,052,164 |
| Oct 2, 2025 | 80.53 | 80.79 | 79.68 | 80.73 | 80.73 | 0.36% | 1,183,700 |
| Oct 1, 2025 | 79.90 | 80.77 | 79.85 | 80.44 | 80.44 | 0.69% | 885,700 |
| Sep 30, 2025 | 79.73 | 79.91 | 78.79 | 79.89 | 79.89 | 0.38% | 1,115,200 |
| Sep 29, 2025 | 80.18 | 80.35 | 79.50 | 79.59 | 79.59 | -1.45% | 679,100 |
| Sep 26, 2025 | 80.66 | 80.90 | 80.33 | 80.76 | 80.06 | 0.52% | 843,800 |
| Sep 25, 2025 | 80.33 | 80.64 | 80.24 | 80.34 | 79.65 | -0.43% | 680,112 |
| Sep 24, 2025 | 81.36 | 81.79 | 80.66 | 80.69 | 79.99 | -1.21% | 3,688,205 |
| Sep 23, 2025 | 81.31 | 82.09 | 81.31 | 81.68 | 80.98 | 0.54% | 1,040,912 |
| Sep 22, 2025 | 81.39 | 81.70 | 81.09 | 81.24 | 80.54 | -0.43% | 1,452,300 |
| Sep 19, 2025 | 81.03 | 81.66 | 80.35 | 81.59 | 80.89 | 1.43% | 1,144,500 |
| Sep 18, 2025 | 79.87 | 80.69 | 79.87 | 80.44 | 79.75 | 0.25% | 671,500 |
| Sep 17, 2025 | 80.36 | 80.73 | 80.05 | 80.24 | 79.55 | 0.01% | 874,600 |
| Sep 16, 2025 | 79.75 | 80.39 | 79.57 | 80.23 | 79.54 | 0.74% | 908,601 |
| Sep 15, 2025 | 79.16 | 79.66 | 78.97 | 79.64 | 78.95 | 0.61% | 813,202 |
| Sep 12, 2025 | 79.49 | 79.63 | 79.02 | 79.16 | 78.48 | -0.49% | 617,600 |
| Sep 11, 2025 | 79.09 | 79.60 | 78.88 | 79.55 | 78.86 | 0.90% | 841,700 |
| Sep 10, 2025 | 78.27 | 79.04 | 78.16 | 78.84 | 78.16 | 0.97% | 766,430 |
| Sep 9, 2025 | 78.04 | 78.48 | 77.95 | 78.08 | 77.41 | -0.04% | 746,800 |
| Sep 8, 2025 | 78.48 | 78.88 | 77.66 | 78.11 | 77.44 | -0.27% | 855,718 |
Page 1 of 136