Commerce Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	52.47	52.74	50.86	50.96	50.96	-4.44%	2,059,129
Feb 26, 2026	53.06	54.08	52.80	53.33	53.33	0.87%	1,155,523
Feb 25, 2026	52.55	53.13	52.28	52.87	52.87	1.28%	932,136
Feb 24, 2026	52.23	52.55	51.39	52.20	52.20	-0.08%	1,146,250
Feb 23, 2026	53.94	54.42	51.74	52.24	52.24	-3.31%	1,568,396
Feb 20, 2026	53.64	54.20	52.87	54.03	54.03	0.65%	1,451,519
Feb 19, 2026	52.87	53.77	52.76	53.68	53.68	0.98%	1,538,003
Feb 18, 2026	53.01	53.89	52.91	53.16	53.16	0.28%	1,123,965
Feb 17, 2026	53.84	54.65	52.89	53.01	53.01	-1.10%	780,998
Feb 13, 2026	53.72	54.02	53.30	53.60	53.60	-0.56%	1,345,532
Feb 12, 2026	55.05	55.50	52.92	53.90	53.90	-1.52%	1,560,039
Feb 11, 2026	55.15	55.69	54.42	54.73	54.73	-0.33%	1,166,817
Feb 10, 2026	55.00	55.51	54.42	54.91	54.91	-0.58%	1,021,796
Feb 9, 2026	54.77	55.84	54.75	55.23	55.23	0.11%	1,714,716
Feb 6, 2026	54.78	55.31	54.71	55.17	55.17	1.43%	1,293,225
Feb 5, 2026	54.30	54.84	53.56	54.39	54.39	0.15%	1,520,167
Feb 4, 2026	53.68	54.81	53.68	54.31	54.31	1.34%	1,234,380
Feb 3, 2026	52.90	54.33	52.68	53.59	53.59	0.68%	1,250,875
Feb 2, 2026	52.64	53.53	52.35	53.23	53.23	1.12%	1,484,959
Jan 30, 2026	52.82	53.10	52.25	52.64	52.64	-0.44%	1,687,291
Jan 29, 2026	52.96	53.15	52.21	52.87	52.87	0.40%	1,441,204
Jan 28, 2026	52.02	53.00	51.56	52.66	52.66	1.09%	1,633,212
Jan 27, 2026	52.83	53.02	52.04	52.09	52.09	-1.31%	1,215,121
Jan 26, 2026	53.05	53.29	52.39	52.78	52.78	-0.81%	1,366,221
Jan 23, 2026	54.24	54.40	52.98	53.21	53.21	-2.24%	1,671,363
Jan 22, 2026	54.38	56.06	54.18	54.43	54.43	-1.23%	1,718,791
Jan 21, 2026	53.77	55.50	53.69	55.11	55.11	3.05%	1,499,206
Jan 20, 2026	53.91	54.44	53.42	53.48	53.48	-1.49%	947,663
Jan 16, 2026	54.28	54.62	53.97	54.29	54.29	-0.49%	1,356,825
Jan 15, 2026	54.14	55.06	54.14	54.56	54.56	0.79%	1,151,886
Jan 14, 2026	53.20	54.35	53.17	54.13	54.13	1.46%	1,424,933
Jan 13, 2026	53.22	53.51	52.80	53.35	53.35	0.24%	1,138,385
Jan 12, 2026	53.58	53.99	52.82	53.22	53.22	-1.17%	847,863
Jan 9, 2026	55.14	55.35	53.80	53.85	53.85	-2.11%	804,991
Jan 8, 2026	53.57	55.66	53.57	55.01	55.01	2.40%	979,530
Jan 7, 2026	53.63	53.93	53.36	53.72	53.72	-0.17%	1,522,727
Jan 6, 2026	53.13	53.84	52.97	53.81	53.81	1.03%	933,675
Jan 5, 2026	51.97	53.71	51.97	53.26	53.26	1.95%	1,328,000
Jan 2, 2026	52.36	52.86	51.47	52.24	52.24	-0.19%	849,771
Dec 31, 2025	52.82	52.84	52.31	52.34	52.34	-0.91%	892,938
Dec 30, 2025	52.57	52.98	52.30	52.82	52.82	0.27%	609,256
Dec 29, 2025	52.96	53.23	52.52	52.68	52.68	-0.53%	559,816
Dec 26, 2025	52.99	53.24	52.63	52.96	52.96	-0.13%	437,766
Dec 24, 2025	53.29	53.36	53.00	53.03	53.03	-0.34%	316,313
Dec 23, 2025	52.89	53.73	52.87	53.21	53.21	0.36%	1,043,983
Dec 22, 2025	53.00	53.42	52.82	53.02	53.02	0.40%	832,933
Dec 19, 2025	52.92	53.31	52.17	52.81	52.81	-0.40%	3,500,183
Dec 18, 2025	53.01	53.64	52.92	53.02	53.02	-0.28%	981,313
Dec 17, 2025	52.70	53.45	52.70	53.17	53.17	0.53%	883,502
Dec 16, 2025	53.48	53.50	52.82	52.89	52.89	-1.21%	740,888