Commerce Bancshares, Inc. (CBSH)
NASDAQ: CBSH · Real-Time Price · USD
50.36
-0.88 (-1.71%)
At close: Mar 6, 2026, 4:00 PM EST
50.40
+0.04 (0.08%)
After-hours: Mar 6, 2026, 7:42 PM EST
Commerce Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.29 | 50.62 | 49.35 | 50.36 | 50.36 | -2.23% | 1,232,858 |
| Mar 5, 2026 | 51.93 | 52.18 | 51.26 | 51.51 | 51.24 | -1.42% | 969,531 |
| Mar 4, 2026 | 51.70 | 52.33 | 51.52 | 52.25 | 51.97 | 1.24% | 1,375,557 |
| Mar 3, 2026 | 50.93 | 51.84 | 50.17 | 51.61 | 51.33 | -0.25% | 1,390,332 |
| Mar 2, 2026 | 50.38 | 52.02 | 49.81 | 51.74 | 51.46 | 1.47% | 2,175,763 |
| Feb 27, 2026 | 52.47 | 52.74 | 50.86 | 50.99 | 50.72 | -4.39% | 2,066,738 |
| Feb 26, 2026 | 53.06 | 54.08 | 52.80 | 53.33 | 53.05 | 0.87% | 1,170,197 |
| Feb 25, 2026 | 52.55 | 53.13 | 52.28 | 52.87 | 52.59 | 1.28% | 941,836 |
| Feb 24, 2026 | 52.23 | 52.55 | 51.39 | 52.20 | 51.92 | -0.08% | 1,153,381 |
| Feb 23, 2026 | 53.94 | 54.42 | 51.74 | 52.24 | 51.96 | -3.31% | 1,568,396 |
| Feb 20, 2026 | 53.64 | 54.20 | 52.87 | 54.03 | 53.74 | 0.65% | 1,453,901 |
| Feb 19, 2026 | 52.87 | 53.77 | 52.76 | 53.68 | 53.39 | 0.98% | 1,545,399 |
| Feb 18, 2026 | 53.01 | 53.89 | 52.91 | 53.16 | 52.88 | 0.28% | 1,701,307 |
| Feb 17, 2026 | 53.84 | 54.65 | 52.89 | 53.01 | 52.73 | -1.10% | 1,360,773 |
| Feb 13, 2026 | 53.72 | 54.02 | 53.30 | 53.60 | 53.31 | -0.56% | 1,345,532 |
| Feb 12, 2026 | 55.05 | 55.50 | 52.92 | 53.90 | 53.61 | -1.52% | 1,565,685 |
| Feb 11, 2026 | 55.15 | 55.69 | 54.42 | 54.73 | 54.44 | -0.33% | 1,199,852 |
| Feb 10, 2026 | 55.00 | 55.51 | 54.42 | 54.91 | 54.62 | -0.58% | 1,021,906 |
| Feb 9, 2026 | 54.77 | 55.84 | 54.75 | 55.23 | 54.94 | 0.11% | 1,900,422 |
| Feb 6, 2026 | 54.78 | 55.31 | 54.71 | 55.17 | 54.88 | 1.43% | 1,293,228 |
| Feb 5, 2026 | 54.30 | 54.84 | 53.56 | 54.39 | 54.10 | 0.15% | 1,520,167 |
| Feb 4, 2026 | 53.68 | 54.81 | 53.68 | 54.31 | 54.02 | 1.34% | 1,234,380 |
| Feb 3, 2026 | 52.90 | 54.33 | 52.68 | 53.59 | 53.30 | 0.68% | 1,250,902 |
| Feb 2, 2026 | 52.64 | 53.53 | 52.35 | 53.23 | 52.95 | 1.12% | 1,484,959 |
| Jan 30, 2026 | 52.82 | 53.10 | 52.25 | 52.64 | 52.36 | -0.44% | 1,687,291 |
| Jan 29, 2026 | 52.96 | 53.15 | 52.21 | 52.87 | 52.59 | 0.40% | 1,441,204 |
| Jan 28, 2026 | 52.02 | 53.00 | 51.56 | 52.66 | 52.38 | 1.09% | 1,761,514 |
| Jan 27, 2026 | 52.83 | 53.02 | 52.04 | 52.09 | 51.81 | -1.31% | 1,215,121 |
| Jan 26, 2026 | 53.05 | 53.29 | 52.39 | 52.78 | 52.50 | -0.81% | 1,366,221 |
| Jan 23, 2026 | 54.24 | 54.40 | 52.98 | 53.21 | 52.93 | -2.24% | 1,671,963 |
| Jan 22, 2026 | 54.38 | 56.06 | 54.18 | 54.43 | 54.14 | -1.23% | 1,718,811 |
| Jan 21, 2026 | 53.77 | 55.50 | 53.69 | 55.11 | 54.82 | 3.05% | 1,499,206 |
| Jan 20, 2026 | 53.91 | 54.44 | 53.42 | 53.48 | 53.19 | -1.49% | 947,663 |
| Jan 16, 2026 | 54.28 | 54.62 | 53.97 | 54.29 | 54.00 | -0.49% | 1,371,019 |
| Jan 15, 2026 | 54.14 | 55.06 | 54.14 | 54.56 | 54.27 | 0.79% | 1,151,900 |
| Jan 14, 2026 | 53.20 | 54.35 | 53.17 | 54.13 | 53.84 | 1.46% | 1,424,933 |
| Jan 13, 2026 | 53.22 | 53.51 | 52.80 | 53.35 | 53.07 | 0.24% | 1,138,423 |
| Jan 12, 2026 | 53.58 | 53.99 | 52.82 | 53.22 | 52.94 | -1.17% | 847,863 |
| Jan 9, 2026 | 55.14 | 55.35 | 53.80 | 53.85 | 53.56 | -2.11% | 805,991 |
| Jan 8, 2026 | 53.57 | 55.66 | 53.57 | 55.01 | 54.72 | 2.40% | 979,530 |
| Jan 7, 2026 | 53.63 | 53.93 | 53.36 | 53.72 | 53.43 | -0.17% | 1,522,727 |
| Jan 6, 2026 | 53.13 | 53.84 | 52.97 | 53.81 | 53.52 | 1.03% | 933,675 |
| Jan 5, 2026 | 51.97 | 53.71 | 51.97 | 53.26 | 52.98 | 1.95% | 1,328,000 |
| Jan 2, 2026 | 52.36 | 52.86 | 51.47 | 52.24 | 51.96 | -0.19% | 849,793 |
| Dec 31, 2025 | 52.82 | 52.84 | 52.31 | 52.34 | 52.06 | -0.91% | 915,044 |
| Dec 30, 2025 | 52.57 | 52.98 | 52.30 | 52.82 | 52.54 | 0.27% | 616,456 |
| Dec 29, 2025 | 52.96 | 53.23 | 52.52 | 52.68 | 52.40 | -0.53% | 591,218 |
| Dec 26, 2025 | 52.99 | 53.24 | 52.63 | 52.96 | 52.68 | -0.13% | 442,866 |
| Dec 24, 2025 | 53.29 | 53.36 | 53.00 | 53.03 | 52.75 | -0.34% | 338,354 |
| Dec 23, 2025 | 52.89 | 53.73 | 52.87 | 53.21 | 52.93 | 0.36% | 1,086,124 |