Commerce Bancshares, Inc. (CBSH)

NASDAQ: CBSH · Real-Time Price · USD

58.11

-0.18 (-0.31%)

At close: Sep 11, 2026, 4:00 PM EDT

58.25

+0.14 (0.24%)

After-hours: Sep 11, 2026, 7:30 PM EDT

Commerce Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	58.47	58.85	57.93	58.25	58.25	-0.07%	733,871
Sep 10, 2026	58.27	58.31	57.66	58.29	58.29	0.34%	1,279,949
Sep 9, 2026	57.95	58.35	57.56	58.09	58.09	-0.31%	805,292
Sep 8, 2026	58.84	59.09	58.22	58.27	58.27	-0.16%	1,150,945
Sep 4, 2026	58.03	58.57	57.95	58.37	58.37	0.46%	593,888
Sep 3, 2026	57.96	58.80	57.96	58.37	58.10	0.71%	971,903
Sep 2, 2026	57.23	58.43	57.23	57.96	57.69	1.44%	995,469
Sep 1, 2026	57.71	58.04	57.07	57.14	56.87	-0.99%	735,979
Aug 31, 2026	58.03	58.04	57.50	57.71	57.44	-0.57%	929,203
Aug 28, 2026	58.19	58.45	57.90	58.04	57.77	-0.02%	846,242
Aug 27, 2026	58.12	58.35	57.60	58.05	57.78	-0.77%	660,867
Aug 26, 2026	58.41	58.75	58.14	58.50	58.22	0.46%	769,963
Aug 25, 2026	58.63	58.70	57.97	58.23	57.96	-0.68%	706,314
Aug 24, 2026	58.45	59.34	57.51	58.63	58.35	0.43%	848,390
Aug 21, 2026	59.04	59.39	58.31	58.38	58.10	-0.71%	1,085,315
Aug 20, 2026	58.71	59.35	58.46	58.80	58.52	-0.12%	828,073
Aug 19, 2026	59.61	59.97	58.78	58.87	58.59	-1.16%	1,031,783
Aug 18, 2026	60.09	60.09	59.47	59.56	59.28	-0.25%	1,092,199
Aug 17, 2026	60.11	60.48	59.63	59.71	59.43	-0.93%	858,401
Aug 14, 2026	60.09	60.49	59.83	60.27	59.99	0.45%	702,010
Aug 13, 2026	59.97	60.48	59.70	60.00	59.72	0.49%	677,319
Aug 12, 2026	58.95	59.71	58.83	59.71	59.43	1.17%	854,128
Aug 11, 2026	58.68	59.34	58.68	59.02	58.74	0.63%	735,554
Aug 10, 2026	59.02	59.32	58.47	58.65	58.37	-0.73%	1,014,145
Aug 7, 2026	58.84	59.24	58.35	59.08	58.80	-0.08%	665,066
Aug 6, 2026	60.00	60.33	59.06	59.13	58.85	-0.89%	759,898
Aug 5, 2026	60.14	60.19	59.60	59.66	59.38	-0.45%	771,151
Aug 4, 2026	59.61	60.48	59.37	59.93	59.65	0.44%	983,702
Aug 3, 2026	59.55	60.07	59.34	59.67	59.39	0.67%	1,109,101
Jul 31, 2026	59.63	59.82	59.06	59.27	58.99	-0.29%	1,301,198
Jul 30, 2026	60.18	60.44	59.32	59.44	59.16	-1.48%	1,043,961
Jul 29, 2026	59.77	60.92	59.14	60.33	60.05	0.53%	1,465,206
Jul 28, 2026	59.39	60.05	59.27	60.01	59.73	1.71%	1,275,714
Jul 27, 2026	59.10	59.58	58.93	59.00	58.72	-0.15%	1,135,777
Jul 24, 2026	58.88	59.60	58.80	59.09	58.81	0.75%	1,652,703
Jul 23, 2026	58.31	58.66	57.81	58.65	58.37	-0.09%	1,053,163
Jul 22, 2026	58.47	58.79	58.08	58.70	58.42	0.57%	1,085,567
Jul 21, 2026	58.42	58.80	58.05	58.37	58.10	-0.70%	944,446
Jul 20, 2026	59.13	59.47	58.45	58.78	58.50	-0.61%	1,181,584
Jul 17, 2026	59.59	60.18	58.95	59.14	58.86	-0.44%	1,318,120
Jul 16, 2026	58.97	60.76	58.36	59.40	59.12	2.13%	2,247,244
Jul 15, 2026	57.93	58.57	57.77	58.16	57.89	0.43%	1,268,551
Jul 14, 2026	58.17	58.67	57.77	57.91	57.64	-0.99%	1,064,376
Jul 13, 2026	58.63	58.77	58.21	58.49	58.21	0.21%	1,017,909
Jul 10, 2026	58.37	58.67	58.13	58.37	58.10	0.17%	723,661
Jul 9, 2026	57.69	58.57	57.47	58.27	58.00	1.18%	980,547
Jul 8, 2026	58.70	58.70	57.04	57.59	57.32	-2.12%	2,273,458
Jul 7, 2026	58.83	59.27	58.82	58.84	58.56	0.17%	763,557
Jul 6, 2026	58.33	58.93	58.20	58.74	58.46	1.22%	943,605
Jul 2, 2026	59.01	59.21	57.79	58.03	57.76	-1.21%	1,276,258