Commerce Bancshares, Inc. (FRA:CB5)
Germany flag Germany · Delayed Price · Currency is EUR
45.80
-0.20 (-0.43%)
At close: Oct 23, 2025

Commerce Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202546.0046.0046.0046.0046.00-4
Oct 21, 202546.0046.0046.0046.0046.000.88%4
Oct 20, 202545.6045.6045.6045.6045.603.17%4
Oct 17, 202544.2044.2044.2044.2044.20-8.30%4
Oct 16, 202548.2048.2048.2048.2048.20-4.55%4
Oct 15, 202550.5050.5050.5050.5050.501.81%4
Oct 14, 202549.6049.6049.6049.6049.602.48%4
Oct 13, 202548.4048.4048.4048.4048.40-4.16%4
Oct 10, 202550.5050.5050.5050.5050.50-4
Oct 9, 202550.5050.5050.5050.5050.50-4
Oct 8, 202550.5050.5050.5050.5050.50-4
Oct 7, 202550.5050.5050.5050.5050.501.00%-
Oct 6, 202550.0050.0050.0050.0050.000.81%-
Oct 3, 202549.6049.6049.6049.6049.60-1.78%-
Oct 2, 202550.5050.5050.5050.5050.50--
Oct 1, 202550.5050.5050.5050.5050.50--
Sep 30, 202550.5050.5050.5050.5050.50-0.98%-
Sep 29, 202551.0051.0051.0051.0051.000.99%-
Sep 26, 202550.5050.5050.5050.5050.501.81%1
Sep 25, 202549.6049.6049.6049.6049.600.81%26
Sep 24, 202549.2049.2049.2049.2049.20-4
Sep 23, 202549.2049.2049.2049.2049.20-1.60%4
Sep 22, 202550.0050.0050.0050.0050.00-1.96%4
Sep 19, 202551.0051.0051.0051.0051.002.82%4
Sep 18, 202549.6049.6049.6049.6049.601.22%4
Sep 17, 202549.0049.0049.0049.0049.00-1.21%4
Sep 16, 202549.6049.6049.6049.6049.60-1.78%4
Sep 15, 202550.5050.5050.5050.5050.50-0.98%4
Sep 12, 202551.0051.0051.0051.0051.00-4
Sep 11, 202551.0051.0051.0051.0051.00-4
Sep 10, 202551.0051.0051.0051.0051.00-0.97%-
Sep 9, 202551.5051.5051.5051.5051.50--
Sep 8, 202551.5051.5051.5051.5051.50-1.90%-
Sep 5, 202552.5052.5052.5052.5052.50-196
Sep 4, 202552.5052.5052.5052.5052.27-0.94%-
Sep 3, 202553.0053.0053.0053.0052.760.95%-
Sep 2, 202552.5052.5052.5052.5052.27--
Sep 1, 202552.5052.5052.5052.5052.27-0.94%-
Aug 29, 202553.0053.0053.0053.0052.76-0.93%-
Aug 28, 202553.5053.5053.5053.5053.26--
Aug 27, 202553.5053.5053.5053.5053.260.94%-
Aug 26, 202553.0053.0053.0053.0052.76-0.93%-
Aug 25, 202553.5053.5053.5053.5053.260.94%-
Aug 22, 202553.0053.0053.0053.0052.76--
Aug 21, 202553.0053.0053.0053.0052.76--
Aug 20, 202553.0053.0053.0053.0052.760.95%-
Aug 19, 202552.5052.5052.5052.5052.270.96%-
Aug 18, 202552.0052.0052.0052.0051.77-1.89%-
Aug 15, 202553.0053.0053.0053.0052.76--
Aug 14, 202553.0053.0053.0053.0052.760.95%-