Commerce Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	53.93	54.46	53.40	53.54	53.54	-0.37%	826,034
Dec 12, 2025	53.71	53.88	53.32	53.74	53.74	0.50%	967,435
Dec 11, 2025	53.12	53.95	53.12	53.47	53.47	0.28%	951,351
Dec 10, 2025	52.00	53.60	52.00	53.32	53.32	2.38%	1,146,208
Dec 9, 2025	52.28	52.89	52.02	52.08	52.08	-0.25%	915,317
Dec 8, 2025	52.31	52.83	52.14	52.21	52.21	-0.06%	981,517
Dec 5, 2025	52.42	52.73	52.23	52.24	52.24	-0.80%	1,032,487
Dec 4, 2025	52.26	52.94	52.22	52.66	52.66	0.57%	1,352,019
Dec 3, 2025	50.65	52.62	50.64	52.36	52.36	3.50%	1,317,398
Dec 2, 2025	51.71	52.00	50.58	50.59	50.59	-2.53%	1,665,117
Dec 1, 2025	51.15	52.27	51.10	51.91	51.64	1.09%	1,104,344
Nov 28, 2025	51.26	51.82	51.18	51.34	51.08	0.28%	623,243
Nov 26, 2025	51.23	51.88	51.18	51.20	50.94	-0.32%	1,400,946
Nov 25, 2025	51.31	51.81	51.28	51.36	51.10	0.86%	1,651,156
Nov 24, 2025	51.54	51.57	50.90	50.92	50.67	-1.60%	1,333,926
Nov 21, 2025	50.52	52.03	50.34	51.75	51.49	2.84%	1,341,891
Nov 20, 2025	50.16	50.69	49.96	50.32	50.07	0.59%	1,120,773
Nov 19, 2025	49.63	50.34	49.56	50.03	49.78	0.83%	1,337,385
Nov 18, 2025	48.85	49.74	48.69	49.62	49.37	1.48%	1,307,971
Nov 17, 2025	50.93	51.01	48.71	48.90	48.65	-4.08%	898,299
Nov 14, 2025	50.95	51.18	50.52	50.98	50.72	-0.18%	860,436
Nov 13, 2025	51.64	52.02	50.11	51.07	50.81	-1.25%	1,272,295
Nov 12, 2025	51.74	52.39	51.56	51.71	51.45	-0.04%	684,291
Nov 11, 2025	51.55	52.05	51.25	51.73	51.47	0.46%	901,537
Nov 10, 2025	51.61	51.89	51.39	51.50	51.24	-0.15%	1,178,464
Nov 7, 2025	50.92	51.59	50.81	51.57	51.31	0.95%	983,102
Nov 6, 2025	50.97	51.40	50.77	51.09	50.83	-0.17%	815,029
Nov 5, 2025	50.90	51.70	50.90	51.17	50.91	0.37%	1,252,194
Nov 4, 2025	50.24	51.21	49.63	50.98	50.72	2.22%	1,584,577
Nov 3, 2025	49.79	50.14	49.22	49.88	49.62	-0.49%	1,380,526
Oct 31, 2025	49.52	50.28	49.18	50.12	49.87	0.61%	1,971,231
Oct 30, 2025	49.71	50.41	49.71	49.82	49.57	0.23%	1,311,163
Oct 29, 2025	50.24	50.72	49.60	49.71	49.45	-1.75%	1,405,191
Oct 28, 2025	50.71	51.00	50.23	50.59	50.34	0.08%	1,132,976
Oct 27, 2025	50.89	51.27	50.54	50.55	50.30	-0.21%	1,341,832
Oct 24, 2025	50.86	51.41	50.58	50.66	50.40	0.06%	880,977
Oct 23, 2025	50.97	51.24	50.36	50.63	50.37	-0.65%	775,881
Oct 22, 2025	51.36	51.64	50.91	50.96	50.70	-0.61%	1,127,942
Oct 21, 2025	51.43	51.80	51.14	51.28	51.02	-0.33%	976,452
Oct 20, 2025	51.33	51.82	51.31	51.45	51.19	0.63%	1,232,359
Oct 17, 2025	50.58	51.31	50.00	51.12	50.87	2.44%	1,792,395
Oct 16, 2025	53.04	53.90	49.63	49.91	49.65	-7.52%	2,193,123
Oct 15, 2025	56.20	56.20	53.82	53.96	53.69	-3.77%	1,529,409