Commerce Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	54.42	54.47	54.08	54.39	54.39	-0.40%	773,216
Oct 8, 2026	53.91	54.76	53.65	54.61	54.61	1.30%	665,420
Oct 7, 2026	54.09	54.42	53.49	53.91	53.91	-1.59%	781,864
Oct 6, 2026	55.23	55.39	54.52	54.78	54.78	-0.65%	659,427
Oct 5, 2026	55.15	55.75	54.54	55.14	55.14	-0.25%	1,221,775
Oct 2, 2026	55.09	55.80	55.03	55.28	55.28	0.82%	808,214
Oct 1, 2026	54.40	54.90	53.85	54.83	54.83	0.16%	839,039
Sep 30, 2026	55.24	55.95	54.68	54.74	54.74	-1.07%	968,627
Sep 29, 2026	55.67	55.99	55.01	55.33	55.33	-0.98%	753,382
Sep 28, 2026	56.57	56.57	55.70	55.88	55.88	-0.99%	677,037
Sep 25, 2026	55.93	56.52	55.81	56.44	56.44	1.22%	828,152
Sep 24, 2026	55.90	56.11	55.28	55.76	55.76	0.31%	1,300,271
Sep 23, 2026	55.49	56.04	55.44	55.59	55.59	-0.16%	970,775
Sep 22, 2026	56.65	56.88	55.67	55.68	55.68	-1.54%	1,216,826
Sep 21, 2026	57.38	57.39	56.54	56.55	56.55	-0.95%	1,130,015
Sep 18, 2026	57.41	57.48	56.68	57.09	57.09	-0.63%	2,650,967
Sep 17, 2026	57.70	57.94	57.05	57.45	57.45	0.30%	969,612
Sep 16, 2026	58.28	58.50	56.65	57.28	57.28	-2.10%	1,336,586
Sep 15, 2026	58.77	59.02	58.46	58.51	58.51	-0.24%	919,681
Sep 14, 2026	58.34	59.10	58.34	58.65	58.65	0.69%	980,402
Sep 11, 2026	58.47	58.85	57.93	58.25	58.25	-0.07%	785,984
Sep 10, 2026	58.27	58.31	57.66	58.29	58.29	0.34%	1,326,048
Sep 9, 2026	57.95	58.35	57.56	58.09	58.09	-0.31%	813,904
Sep 8, 2026	58.84	59.09	58.22	58.27	58.27	-0.16%	1,150,997
Sep 4, 2026	58.03	58.57	57.95	58.37	58.37	0.46%	631,724
Sep 3, 2026	57.96	58.80	57.96	58.37	58.10	0.71%	1,103,025
Sep 2, 2026	57.23	58.43	57.23	57.96	57.69	1.44%	995,469
Sep 1, 2026	57.71	58.04	57.07	57.14	56.87	-0.99%	735,979
Aug 31, 2026	58.03	58.04	57.50	57.71	57.44	-0.57%	929,203
Aug 28, 2026	58.19	58.45	57.90	58.04	57.77	-0.02%	846,242
Aug 27, 2026	58.12	58.35	57.60	58.05	57.78	-0.77%	660,867
Aug 26, 2026	58.41	58.75	58.14	58.50	58.22	0.46%	769,963
Aug 25, 2026	58.63	58.70	57.97	58.23	57.96	-0.68%	706,314
Aug 24, 2026	58.45	59.34	57.51	58.63	58.35	0.43%	848,390
Aug 21, 2026	59.04	59.39	58.31	58.38	58.10	-0.71%	1,085,315
Aug 20, 2026	58.71	59.35	58.46	58.80	58.52	-0.12%	828,073
Aug 19, 2026	59.61	59.97	58.78	58.87	58.59	-1.16%	1,031,783
Aug 18, 2026	60.09	60.09	59.47	59.56	59.28	-0.25%	1,092,199
Aug 17, 2026	60.11	60.48	59.63	59.71	59.43	-0.93%	858,401
Aug 14, 2026	60.09	60.49	59.83	60.27	59.99	0.45%	702,010
Aug 13, 2026	59.97	60.48	59.70	60.00	59.72	0.49%	677,319
Aug 12, 2026	58.95	59.71	58.83	59.71	59.43	1.17%	854,128
Aug 11, 2026	58.68	59.34	58.68	59.02	58.74	0.63%	735,554
Aug 10, 2026	59.02	59.32	58.47	58.65	58.37	-0.73%	1,014,145
Aug 7, 2026	58.84	59.24	58.35	59.08	58.80	-0.08%	665,066
Aug 6, 2026	60.00	60.33	59.06	59.13	58.85	-0.89%	759,898
Aug 5, 2026	60.14	60.19	59.60	59.66	59.38	-0.45%	771,151
Aug 4, 2026	59.61	60.48	59.37	59.93	59.65	0.44%	983,702
Aug 3, 2026	59.55	60.07	59.34	59.67	59.39	0.67%	1,109,101
Jul 31, 2026	59.63	59.82	59.06	59.27	58.99	-0.29%	1,301,198