Commerce Bancshares, Inc. (CBSH)
NASDAQ: CBSH · Real-Time Price · USD
61.62
-0.65 (-1.04%)
At close: Mar 28, 2025, 4:00 PM
62.60
+0.98 (1.60%)
After-hours: Mar 28, 2025, 7:55 PM EDT
Commerce Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 67.73 | 68.40 | 67.09 | 68.36 | 68.06 | 1.35% | 431,924 |
| Feb 4, 2025 | 65.68 | 67.53 | 65.68 | 67.45 | 67.15 | 2.40% | 474,710 |
| Feb 3, 2025 | 65.82 | 66.65 | 64.92 | 65.87 | 65.58 | -1.39% | 728,429 |
| Jan 31, 2025 | 66.95 | 67.52 | 66.63 | 66.80 | 66.51 | - | 891,023 |
| Jan 30, 2025 | 66.40 | 67.50 | 66.17 | 66.80 | 66.51 | 1.07% | 429,935 |
| Jan 29, 2025 | 66.61 | 67.44 | 65.67 | 66.09 | 65.80 | -0.78% | 386,202 |
| Jan 28, 2025 | 66.84 | 67.40 | 66.31 | 66.61 | 66.32 | -0.49% | 316,224 |
| Jan 27, 2025 | 66.46 | 67.35 | 66.12 | 66.94 | 66.65 | 1.42% | 381,887 |
| Jan 24, 2025 | 65.66 | 66.43 | 65.08 | 66.00 | 65.71 | 0.36% | 609,582 |
| Jan 23, 2025 | 66.12 | 66.12 | 64.92 | 65.76 | 65.47 | 0.23% | 711,810 |
| Jan 22, 2025 | 66.00 | 67.11 | 65.55 | 65.61 | 65.32 | 0.20% | 875,273 |
| Jan 21, 2025 | 65.15 | 65.91 | 64.91 | 65.48 | 65.19 | 0.97% | 597,887 |
| Jan 17, 2025 | 64.17 | 64.96 | 63.85 | 64.85 | 64.57 | 1.68% | 661,607 |
| Jan 16, 2025 | 64.21 | 64.23 | 63.35 | 63.78 | 63.50 | -0.82% | 531,528 |