Commerce Bancshares, Inc. (CBSH)
NASDAQ: CBSH · Real-Time Price · USD
53.68
+1.28 (2.44%)
Oct 17, 2025, 4:00 PM EDT - Market closed

Commerce Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202553.1153.8852.5053.6853.682.44%1,707,043
Oct 16, 202555.6956.5952.1152.4052.40-7.52%2,088,689
Oct 15, 202559.0159.0156.5156.6656.66-3.77%1,456,580
Oct 14, 202557.6259.1557.5658.8858.881.78%917,749
Oct 13, 202557.0558.2956.7457.8557.852.15%847,735
Oct 10, 202558.7958.9956.5956.6356.63-3.26%1,029,203
Oct 9, 202558.5759.0758.2758.5458.54-0.43%652,328
Oct 8, 202559.1059.3758.5158.7958.79-0.27%892,791
Oct 7, 202559.4959.8558.8658.9558.95-0.86%751,566
Oct 6, 202559.8960.2359.2159.4659.460.49%773,168
Oct 3, 202558.9559.7958.8459.1759.170.49%725,566
Oct 2, 202559.2459.7258.4358.8858.88-0.79%1,081,780
Oct 1, 202559.6059.9059.0959.3559.35-0.69%1,010,994
Sep 30, 202559.4159.8559.1759.7659.760.47%804,288
Sep 29, 202559.8559.8858.9859.4859.48-0.62%679,521
Sep 26, 202559.7960.1559.2759.8559.850.61%854,903
Sep 25, 202558.6859.6958.5959.4959.490.83%899,479
Sep 24, 202558.7359.1458.6759.0059.000.60%824,038
Sep 23, 202558.9759.5358.3958.6558.65-0.26%665,281
Sep 22, 202559.1559.4358.4758.8058.80-0.73%640,770
Sep 19, 202560.2560.2559.0159.2359.23-1.69%2,672,894
Sep 18, 202559.4460.3159.1560.2560.251.69%732,614
Sep 17, 202558.8960.1158.5059.2559.251.09%971,752
Sep 16, 202559.0059.0057.9258.6158.61-0.69%778,940
Sep 15, 202559.8359.9158.8159.0259.02-1.11%801,512
Sep 12, 202560.0960.2159.4859.6859.68-0.72%832,044
Sep 11, 202560.0060.2559.6260.1160.110.32%803,063
Sep 10, 202560.1160.5759.5059.9259.92-0.55%1,077,135
Sep 9, 202560.7861.0960.1560.2560.25-0.87%672,395
Sep 8, 202560.7061.0060.0060.7860.780.33%1,027,091
Sep 5, 202561.4861.9760.2760.5860.58-1.74%1,641,776
Sep 4, 202561.4861.6860.9661.6561.370.54%1,269,945
Sep 3, 202561.9362.6960.7561.3261.04-1.48%966,715
Sep 2, 202561.3162.3661.0762.2461.960.48%854,985
Aug 29, 202562.1362.4861.8461.9461.66-0.08%668,412
Aug 28, 202562.9863.2061.9761.9961.71-1.31%670,852
Aug 27, 202562.4563.1862.4562.8162.530.21%1,448,579
Aug 26, 202562.1463.0062.1462.6862.400.84%1,194,011
Aug 25, 202562.8063.0662.1462.1661.88-1.15%615,588
Aug 22, 202562.0063.4962.0062.8862.601.73%1,542,198
Aug 21, 202561.6562.2061.4161.8161.53-0.26%491,223
Aug 20, 202562.0962.2461.6061.9761.690.06%420,360
Aug 19, 202561.3862.2561.3861.9361.650.52%567,531
Aug 18, 202561.1261.6560.8361.6161.330.69%571,146
Aug 15, 202562.0762.1161.1361.1960.91-1.18%621,903
Aug 14, 202561.5461.9861.1061.9261.64-0.19%914,378
Aug 13, 202561.7062.0761.1862.0461.761.01%544,630
Aug 12, 202560.6561.4860.4661.4261.141.87%586,710
Aug 11, 202560.6860.8760.1060.2960.02-0.28%472,573
Aug 8, 202560.3060.7659.8660.4660.191.00%358,000