Commerce Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	48.71	48.71	48.00	48.07	48.07	-1.88%	813,313
Mar 26, 2026	48.37	49.04	48.37	48.99	48.99	0.93%	763,525
Mar 25, 2026	48.78	49.13	47.93	48.54	48.54	0.21%	786,373
Mar 24, 2026	47.66	48.96	47.63	48.44	48.44	0.71%	1,165,325
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
Feb 25, 2026	52.55	53.13	52.28	52.87	52.59	1.28%	941,836
Feb 24, 2026	52.23	52.55	51.39	52.20	51.92	-0.08%	1,153,381
Feb 23, 2026	53.94	54.42	51.74	52.24	51.96	-3.31%	1,568,396
Feb 20, 2026	53.64	54.20	52.87	54.03	53.74	0.65%	1,453,901
Feb 19, 2026	52.87	53.77	52.76	53.68	53.39	0.98%	1,545,399
Feb 18, 2026	53.01	53.89	52.91	53.16	52.88	0.28%	1,701,307
Feb 17, 2026	53.84	54.65	52.89	53.01	52.73	-1.10%	1,360,773
Feb 13, 2026	53.72	54.02	53.30	53.60	53.31	-0.56%	1,345,532
Feb 12, 2026	55.05	55.50	52.92	53.90	53.61	-1.52%	1,565,685
Feb 11, 2026	55.15	55.69	54.42	54.73	54.44	-0.33%	1,199,852
Feb 10, 2026	55.00	55.51	54.42	54.91	54.62	-0.58%	1,021,906
Feb 9, 2026	54.77	55.84	54.75	55.23	54.94	0.11%	1,900,422
Feb 6, 2026	54.78	55.31	54.71	55.17	54.88	1.43%	1,293,228
Feb 5, 2026	54.30	54.84	53.56	54.39	54.10	0.15%	1,520,167
Feb 4, 2026	53.68	54.81	53.68	54.31	54.02	1.34%	1,234,380
Feb 3, 2026	52.90	54.33	52.68	53.59	53.30	0.68%	1,250,902
Feb 2, 2026	52.64	53.53	52.35	53.23	52.95	1.12%	1,484,959
Jan 30, 2026	52.82	53.10	52.25	52.64	52.36	-0.44%	1,687,291
Jan 29, 2026	52.96	53.15	52.21	52.87	52.59	0.40%	1,441,204
Jan 28, 2026	52.02	53.00	51.56	52.66	52.38	1.09%	1,761,514
Jan 27, 2026	52.83	53.02	52.04	52.09	51.81	-1.31%	1,215,121
Jan 26, 2026	53.05	53.29	52.39	52.78	52.50	-0.81%	1,366,221
Jan 23, 2026	54.24	54.40	52.98	53.21	52.93	-2.24%	1,671,963
Jan 22, 2026	54.38	56.06	54.18	54.43	54.14	-1.23%	1,718,811
Jan 21, 2026	53.77	55.50	53.69	55.11	54.82	3.05%	1,499,206
Jan 20, 2026	53.91	54.44	53.42	53.48	53.19	-1.49%	947,663
Jan 16, 2026	54.28	54.62	53.97	54.29	54.00	-0.49%	1,371,019
Jan 15, 2026	54.14	55.06	54.14	54.56	54.27	0.79%	1,151,900