Commerce Bancshares, Inc. (CBSH)
NASDAQ: CBSH · Real-Time Price · USD
52.49
-0.05 (-0.09%)
At close: May 7, 2026, 4:00 PM EDT
52.48
-0.01 (-0.01%)
After-hours: May 7, 2026, 4:10 PM EDT
Commerce Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 52.70 | 53.00 | 52.30 | 52.48 | 52.48 | -0.09% | 1,134,068 |
| May 6, 2026 | 52.47 | 53.09 | 52.41 | 52.53 | 52.53 | 0.76% | 1,365,079 |
| May 5, 2026 | 51.86 | 52.31 | 51.64 | 52.13 | 52.13 | 0.75% | 1,058,805 |
| May 4, 2026 | 51.62 | 52.34 | 51.62 | 51.74 | 51.74 | -0.56% | 1,023,493 |
| May 1, 2026 | 51.87 | 52.45 | 51.60 | 52.03 | 52.03 | - | 1,152,507 |
| Apr 30, 2026 | 50.93 | 52.21 | 50.91 | 52.03 | 52.03 | 1.56% | 1,612,862 |
| Apr 29, 2026 | 51.83 | 52.04 | 51.02 | 51.23 | 51.23 | -1.42% | 1,044,750 |
| Apr 28, 2026 | 51.69 | 52.18 | 51.23 | 51.97 | 51.97 | 1.86% | 1,469,407 |
| Apr 27, 2026 | 50.56 | 51.31 | 50.54 | 51.02 | 51.02 | 0.91% | 671,668 |
| Apr 24, 2026 | 51.48 | 51.77 | 50.43 | 50.56 | 50.56 | -1.96% | 1,027,713 |
| Apr 23, 2026 | 50.88 | 51.82 | 50.68 | 51.57 | 51.57 | 1.92% | 1,332,624 |
| Apr 22, 2026 | 50.83 | 51.00 | 50.19 | 50.60 | 50.60 | 0.02% | 1,346,622 |
| Apr 21, 2026 | 51.32 | 51.79 | 50.01 | 50.59 | 50.59 | -1.58% | 2,022,200 |
| Apr 20, 2026 | 51.01 | 52.03 | 50.51 | 51.40 | 51.40 | 0.53% | 1,432,913 |
| Apr 17, 2026 | 50.89 | 51.71 | 50.28 | 51.13 | 51.13 | 1.35% | 2,239,441 |
| Apr 16, 2026 | 50.54 | 50.84 | 50.23 | 50.45 | 50.45 | -0.47% | 1,326,072 |
| Apr 15, 2026 | 50.72 | 51.01 | 50.31 | 50.69 | 50.69 | 0.02% | 965,843 |
| Apr 14, 2026 | 50.62 | 50.99 | 50.35 | 50.68 | 50.68 | -0.45% | 1,006,907 |
| Apr 13, 2026 | 50.47 | 50.95 | 50.08 | 50.91 | 50.91 | 0.85% | 1,181,397 |
| Apr 10, 2026 | 51.04 | 51.15 | 50.39 | 50.48 | 50.48 | -1.39% | 1,078,459 |
| Apr 9, 2026 | 50.51 | 51.44 | 50.33 | 51.19 | 51.19 | 0.77% | 849,387 |
| Apr 8, 2026 | 50.76 | 51.37 | 50.72 | 50.80 | 50.80 | 1.66% | 1,326,644 |
| Apr 7, 2026 | 49.81 | 50.49 | 49.80 | 49.97 | 49.97 | - | 1,115,283 |
| Apr 6, 2026 | 49.66 | 50.20 | 49.53 | 49.97 | 49.97 | 0.18% | 806,405 |
| Apr 2, 2026 | 49.09 | 49.94 | 48.74 | 49.88 | 49.88 | 1.22% | 864,413 |
| Apr 1, 2026 | 49.26 | 49.88 | 49.21 | 49.28 | 49.28 | 0.16% | 879,692 |
| Mar 31, 2026 | 48.82 | 49.67 | 48.40 | 49.20 | 49.20 | 2.03% | 1,300,383 |
| Mar 30, 2026 | 48.20 | 48.66 | 48.02 | 48.22 | 48.22 | 0.31% | 831,094 |
| Mar 27, 2026 | 48.71 | 48.71 | 48.00 | 48.07 | 48.07 | -1.88% | 822,720 |
| Mar 26, 2026 | 48.37 | 49.04 | 48.37 | 48.99 | 48.99 | 0.93% | 767,125 |
| Mar 25, 2026 | 48.78 | 49.13 | 47.93 | 48.54 | 48.54 | 0.21% | 788,543 |
| Mar 24, 2026 | 47.66 | 48.96 | 47.63 | 48.44 | 48.44 | 0.71% | 1,181,602 |
| Mar 23, 2026 | 48.64 | 48.93 | 47.85 | 48.10 | 48.10 | 0.88% | 1,384,194 |
| Mar 20, 2026 | 47.55 | 47.96 | 47.33 | 47.68 | 47.68 | 0.21% | 4,073,271 |
| Mar 19, 2026 | 47.49 | 47.90 | 46.99 | 47.58 | 47.58 | 0.17% | 1,383,246 |
| Mar 18, 2026 | 47.82 | 47.87 | 47.28 | 47.50 | 47.50 | -0.67% | 1,530,196 |
| Mar 17, 2026 | 48.44 | 49.18 | 47.58 | 47.82 | 47.82 | -0.27% | 967,720 |
| Mar 16, 2026 | 48.00 | 48.50 | 47.88 | 47.95 | 47.95 | 0.63% | 1,092,733 |
| Mar 13, 2026 | 47.68 | 47.94 | 47.28 | 47.65 | 47.65 | 0.34% | 1,131,919 |
| Mar 12, 2026 | 47.58 | 48.08 | 47.38 | 47.49 | 47.49 | -1.68% | 1,161,810 |
| Mar 11, 2026 | 48.64 | 48.96 | 47.96 | 48.30 | 48.30 | -1.21% | 1,339,914 |
| Mar 10, 2026 | 49.47 | 50.09 | 48.82 | 48.89 | 48.89 | -1.43% | 1,676,373 |
| Mar 9, 2026 | 50.20 | 50.20 | 48.58 | 49.60 | 49.60 | -1.51% | 1,489,140 |
| Mar 6, 2026 | 50.29 | 50.62 | 49.35 | 50.36 | 50.36 | -2.23% | 1,233,897 |
| Mar 5, 2026 | 51.93 | 52.18 | 51.26 | 51.51 | 51.24 | -1.42% | 971,169 |
| 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 |