Commerce Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	60.29	61.19	59.32	59.90	59.90	-0.20%	978,228
Apr 16, 2025	59.02	60.66	58.95	60.02	60.02	2.16%	1,387,892
Apr 15, 2025	58.44	59.89	57.94	58.75	58.75	0.60%	686,211
Apr 14, 2025	57.56	58.68	56.70	58.40	58.40	2.67%	805,800
Apr 11, 2025	56.01	57.62	55.06	56.88	56.88	1.23%	609,094
Apr 10, 2025	57.64	57.75	54.73	56.19	56.19	-4.32%	709,378
Apr 9, 2025	55.90	59.93	53.44	58.73	58.73	5.67%	1,054,067
Apr 8, 2025	57.23	58.02	54.75	55.58	55.58	-0.48%	737,520
Apr 7, 2025	54.00	57.74	52.69	55.85	55.85	0.78%	858,075
Apr 4, 2025	55.83	57.94	53.97	55.42	55.42	-3.85%	806,870
Apr 3, 2025	60.33	60.49	57.61	57.64	57.64	-7.48%	934,603
Apr 2, 2025	61.25	62.50	61.10	62.30	62.30	0.24%	786,979
Apr 1, 2025	61.89	62.50	61.24	62.15	62.15	-0.13%	428,782
Mar 31, 2025	61.16	62.54	60.93	62.23	62.23	0.99%	540,836
Mar 28, 2025	62.02	62.64	61.22	61.62	61.62	-1.04%	412,403
Mar 27, 2025	62.74	63.07	61.99	62.27	62.27	-0.67%	409,966
Mar 26, 2025	63.16	63.84	62.47	62.69	62.69	-0.25%	487,836
Mar 25, 2025	62.61	63.32	62.38	62.85	62.85	0.35%	559,246
Mar 24, 2025	61.86	62.83	61.42	62.63	62.63	2.27%	749,941
Mar 21, 2025	61.70	61.86	60.38	61.24	61.24	-0.33%	2,949,267
Mar 20, 2025	61.60	62.75	61.24	61.44	61.44	-1.44%	643,358
Mar 19, 2025	61.84	63.12	61.50	62.34	62.34	0.78%	682,929
Mar 18, 2025	61.66	62.25	61.24	61.86	61.86	0.05%	699,393
Mar 17, 2025	60.74	62.13	60.66	61.83	61.83	1.84%	729,157
Mar 14, 2025	59.07	60.78	59.00	60.71	60.71	3.16%	577,055
Mar 13, 2025	59.64	60.35	58.81	58.85	58.85	-1.39%	407,955
Mar 12, 2025	60.21	60.51	59.04	59.68	59.68	0.18%	581,268
Mar 11, 2025	60.86	61.32	59.41	59.57	59.57	-2.12%	797,491
Mar 10, 2025	61.53	62.75	60.74	60.86	60.86	-2.19%	934,776
Mar 7, 2025	61.39	62.38	60.74	62.22	62.22	0.42%	678,637
Mar 6, 2025	62.25	62.25	61.35	61.96	61.69	-1.27%	563,252
Mar 5, 2025	62.74	63.29	62.15	62.76	62.48	0.02%	560,797
Mar 4, 2025	64.40	64.47	62.28	62.75	62.47	-3.19%	649,891
Mar 3, 2025	65.17	66.46	64.56	64.82	64.54	-0.35%	609,273
Feb 28, 2025	64.35	65.08	63.98	65.05	64.76	1.50%	755,846
Feb 27, 2025	64.22	65.01	64.05	64.09	63.81	-0.30%	527,578
Feb 26, 2025	64.10	65.03	63.71	64.28	64.00	0.06%	447,872
Feb 25, 2025	64.54	64.89	63.92	64.24	63.96	0.23%	443,879
Feb 24, 2025	64.37	64.98	63.97	64.09	63.81	0.16%	602,709
Feb 21, 2025	65.22	65.26	63.93	63.99	63.71	-1.40%	519,819
Feb 20, 2025	65.77	66.00	64.34	64.90	64.61	-1.53%	369,978
Feb 19, 2025	66.33	66.59	65.55	65.91	65.62	-1.04%	382,405
Feb 18, 2025	65.89	66.60	65.57	66.60	66.31	1.31%	424,892
Feb 14, 2025	66.54	67.07	65.74	65.74	65.45	-1.05%	439,296
Feb 13, 2025	66.34	66.52	65.88	66.44	66.15	0.38%	398,760
Feb 12, 2025	66.69	67.27	66.14	66.19	65.90	-1.74%	508,216
Feb 11, 2025	66.62	67.43	66.15	67.36	67.06	0.94%	511,096
Feb 10, 2025	67.76	67.76	66.26	66.73	66.44	-1.36%	469,603
Feb 7, 2025	68.50	68.63	66.46	67.65	67.35	-1.37%	629,608
Feb 6, 2025	68.68	68.87	67.57	68.59	68.29	0.34%	372,045