Commerce Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	54.75	55.40	54.68	55.04	55.04	-0.33%	856,645
Nov 5, 2026	56.85	57.49	54.90	55.22	55.22	-1.67%	968,558
Nov 4, 2026	56.61	57.39	55.75	56.16	56.16	0.95%	1,119,495
Nov 3, 2026	55.51	56.17	55.37	55.63	55.63	-0.30%	1,239,181
Nov 2, 2026	55.23	56.04	55.23	55.80	55.80	1.34%	1,446,547
Oct 30, 2026	56.00	56.16	54.98	55.06	55.06	-0.97%	1,045,367
Oct 29, 2026	55.63	56.12	55.45	55.60	55.60	1.07%	797,766
Oct 28, 2026	55.27	55.46	54.51	55.01	55.01	-0.60%	1,254,866
Oct 27, 2026	55.94	56.18	55.26	55.34	55.34	-0.84%	1,022,957
Oct 26, 2026	56.62	56.68	55.74	55.81	55.81	-0.46%	918,656
Oct 23, 2026	56.25	56.63	55.79	56.07	56.07	-0.78%	937,689
Oct 22, 2026	55.06	56.60	54.98	56.51	56.51	2.48%	1,062,177
Oct 21, 2026	55.45	55.97	54.94	55.14	55.14	-0.79%	1,129,193
Oct 20, 2026	55.11	56.08	55.04	55.58	55.58	0.85%	1,118,373
Oct 19, 2026	55.46	56.03	55.03	55.11	55.11	-1.04%	805,806
Oct 16, 2026	55.84	56.47	55.24	55.69	55.69	0.23%	972,267
Oct 15, 2026	54.80	55.63	54.60	55.56	55.56	2.09%	820,010
Oct 14, 2026	53.66	54.47	53.59	54.42	54.42	0.24%	963,499
Oct 13, 2026	54.83	54.98	54.06	54.29	54.29	-0.51%	1,138,105
Oct 12, 2026	54.29	54.74	54.28	54.57	54.57	0.33%	823,169
Oct 9, 2026	54.42	54.47	54.08	54.39	54.39	-0.40%	773,221
Oct 8, 2026	53.91	54.76	53.65	54.61	54.61	1.30%	665,536
Oct 7, 2026	54.09	54.42	53.49	53.91	53.91	-1.59%	781,866
Oct 6, 2026	55.23	55.39	54.52	54.78	54.78	-0.65%	662,938
Oct 5, 2026	55.15	55.75	54.54	55.14	55.14	-0.25%	1,222,434
Oct 2, 2026	55.09	55.80	55.03	55.28	55.28	0.82%	813,916
Oct 1, 2026	54.40	54.90	53.85	54.83	54.83	0.16%	850,172
Sep 30, 2026	55.24	55.95	54.68	54.74	54.74	-1.07%	968,630
Sep 29, 2026	55.67	55.99	55.01	55.33	55.33	-0.98%	753,382
Sep 28, 2026	56.57	56.57	55.70	55.88	55.88	-0.99%	677,037
Sep 25, 2026	55.93	56.52	55.81	56.44	56.44	1.22%	828,152
Sep 24, 2026	55.90	56.11	55.28	55.76	55.76	0.31%	1,300,271
Sep 23, 2026	55.49	56.04	55.44	55.59	55.59	-0.16%	970,775
Sep 22, 2026	56.65	56.88	55.67	55.68	55.68	-1.54%	1,216,826
Sep 21, 2026	57.38	57.39	56.54	56.55	56.55	-0.95%	1,130,015
Sep 18, 2026	57.41	57.48	56.68	57.09	57.09	-0.63%	2,650,967
Sep 17, 2026	57.70	57.94	57.05	57.45	57.45	0.30%	969,612
Sep 16, 2026	58.28	58.50	56.65	57.28	57.28	-2.10%	1,336,586
Sep 15, 2026	58.77	59.02	58.46	58.51	58.51	-0.24%	919,681
Sep 14, 2026	58.34	59.10	58.34	58.65	58.65	0.69%	980,402
Sep 11, 2026	58.47	58.85	57.93	58.25	58.25	-0.07%	785,984
Sep 10, 2026	58.27	58.31	57.66	58.29	58.29	0.34%	1,326,048
Sep 9, 2026	57.95	58.35	57.56	58.09	58.09	-0.31%	813,904
Sep 8, 2026	58.84	59.09	58.22	58.27	58.27	-0.16%	1,150,997
Sep 4, 2026	58.03	58.57	57.95	58.37	58.37	0.46%	631,724
Sep 3, 2026	57.96	58.80	57.96	58.37	58.10	0.71%	1,103,025
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