Commerce Bancshares, Inc. (CBSH)
NASDAQ: CBSH · Real-Time Price · USD
63.26
+0.57 (0.91%)
At close: May 29, 2025, 4:00 PM
64.44
+1.18 (1.87%)
After-hours: May 29, 2025, 5:15 PM EDT
Commerce Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 62.75 | 63.31 | 62.49 | 63.26 | 63.26 | 0.91% | 1,279,720 |
| May 28, 2025 | 63.74 | 64.03 | 62.65 | 62.69 | 62.69 | -1.71% | 533,631 |
| May 27, 2025 | 63.31 | 63.86 | 62.66 | 63.78 | 63.78 | 1.63% | 496,422 |
| May 23, 2025 | 62.08 | 63.17 | 61.70 | 62.76 | 62.76 | -0.74% | 484,581 |
| May 22, 2025 | 62.98 | 63.75 | 62.98 | 63.23 | 63.23 | 0.06% | 540,408 |
| May 21, 2025 | 64.39 | 64.85 | 63.13 | 63.19 | 63.19 | -2.77% | 695,542 |
| May 20, 2025 | 65.55 | 65.65 | 64.91 | 64.99 | 64.99 | -0.85% | 474,636 |
| May 19, 2025 | 65.08 | 65.60 | 64.80 | 65.55 | 65.55 | -0.12% | 356,133 |
| May 16, 2025 | 65.51 | 65.89 | 65.30 | 65.63 | 65.63 | 0.12% | 443,395 |
| May 15, 2025 | 65.50 | 66.14 | 65.12 | 65.55 | 65.55 | 0.15% | 345,336 |
| May 14, 2025 | 65.01 | 66.02 | 64.91 | 65.45 | 65.45 | - | 403,544 |
| May 13, 2025 | 64.69 | 66.14 | 64.69 | 65.45 | 65.45 | -0.26% | 491,143 |
| May 12, 2025 | 65.04 | 66.01 | 64.86 | 65.62 | 65.62 | 3.50% | 539,407 |
| May 9, 2025 | 63.29 | 63.68 | 63.02 | 63.40 | 63.40 | 0.16% | 428,248 |
| May 8, 2025 | 62.74 | 63.65 | 62.49 | 63.30 | 63.30 | 1.80% | 388,979 |
| May 7, 2025 | 62.42 | 62.65 | 61.93 | 62.18 | 62.18 | 0.26% | 331,707 |
| May 6, 2025 | 61.87 | 62.45 | 61.46 | 62.02 | 62.02 | -1.04% | 353,166 |
| May 5, 2025 | 62.32 | 63.36 | 62.30 | 62.67 | 62.67 | -0.56% | 293,030 |
| May 2, 2025 | 62.08 | 63.19 | 61.58 | 63.02 | 63.02 | 2.82% | 328,997 |
| May 1, 2025 | 60.74 | 61.76 | 60.11 | 61.29 | 61.29 | 0.91% | 394,985 |
| Apr 30, 2025 | 60.29 | 60.91 | 59.56 | 60.74 | 60.74 | -0.72% | 730,345 |
| Apr 29, 2025 | 60.84 | 61.52 | 60.33 | 61.18 | 61.18 | 0.25% | 431,624 |
| Apr 28, 2025 | 60.81 | 61.27 | 60.35 | 61.03 | 61.03 | 0.78% | 360,638 |
| Apr 25, 2025 | 60.72 | 61.21 | 60.37 | 60.56 | 60.56 | -1.32% | 449,683 |
| Apr 24, 2025 | 60.10 | 61.44 | 59.87 | 61.37 | 61.37 | 1.64% | 407,714 |
| Apr 23, 2025 | 61.19 | 62.82 | 60.10 | 60.38 | 60.38 | 0.48% | 546,242 |
| Apr 22, 2025 | 59.03 | 60.42 | 58.86 | 60.09 | 60.09 | 2.32% | 512,957 |
| Apr 21, 2025 | 59.81 | 59.82 | 58.38 | 58.73 | 58.73 | -1.95% | 724,773 |
| Apr 17, 2025 | 60.29 | 61.19 | 59.32 | 59.90 | 59.90 | -0.20% | 978,228 |
| Apr 16, 2025 | 59.02 | 60.66 | 58.95 | 60.02 | 60.02 | 2.16% | 1,387,892 |
| Apr 15, 2025 | 58.44 | 59.89 | 57.94 | 58.75 | 58.75 | 0.60% | 686,211 |
| Apr 14, 2025 | 57.56 | 58.68 | 56.70 | 58.40 | 58.40 | 2.67% | 805,800 |
| Apr 11, 2025 | 56.01 | 57.62 | 55.06 | 56.88 | 56.88 | 1.23% | 609,094 |
| Apr 10, 2025 | 57.64 | 57.75 | 54.73 | 56.19 | 56.19 | -4.32% | 709,378 |
| Apr 9, 2025 | 55.90 | 59.93 | 53.44 | 58.73 | 58.73 | 5.67% | 1,054,067 |
| Apr 8, 2025 | 57.23 | 58.02 | 54.75 | 55.58 | 55.58 | -0.48% | 737,520 |
| Apr 7, 2025 | 54.00 | 57.74 | 52.69 | 55.85 | 55.85 | 0.78% | 858,075 |
| Apr 4, 2025 | 55.83 | 57.94 | 53.97 | 55.42 | 55.42 | -3.85% | 806,870 |
| Apr 3, 2025 | 60.33 | 60.49 | 57.61 | 57.64 | 57.64 | -7.48% | 934,603 |
| Apr 2, 2025 | 61.25 | 62.50 | 61.10 | 62.30 | 62.30 | 0.24% | 786,979 |
| Apr 1, 2025 | 61.89 | 62.50 | 61.24 | 62.15 | 62.15 | -0.13% | 428,782 |
| Mar 31, 2025 | 61.16 | 62.54 | 60.93 | 62.23 | 62.23 | 0.99% | 540,836 |
| 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 |