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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 53.11 | 53.88 | 52.50 | 53.68 | 53.68 | 2.44% | 1,707,043 |
| Oct 16, 2025 | 55.69 | 56.59 | 52.11 | 52.40 | 52.40 | -7.52% | 2,088,689 |
| Oct 15, 2025 | 59.01 | 59.01 | 56.51 | 56.66 | 56.66 | -3.77% | 1,456,580 |
| Oct 14, 2025 | 57.62 | 59.15 | 57.56 | 58.88 | 58.88 | 1.78% | 917,749 |
| Oct 13, 2025 | 57.05 | 58.29 | 56.74 | 57.85 | 57.85 | 2.15% | 847,735 |
| Oct 10, 2025 | 58.79 | 58.99 | 56.59 | 56.63 | 56.63 | -3.26% | 1,029,203 |
| Oct 9, 2025 | 58.57 | 59.07 | 58.27 | 58.54 | 58.54 | -0.43% | 652,328 |
| Oct 8, 2025 | 59.10 | 59.37 | 58.51 | 58.79 | 58.79 | -0.27% | 892,791 |
| Oct 7, 2025 | 59.49 | 59.85 | 58.86 | 58.95 | 58.95 | -0.86% | 751,566 |
| Oct 6, 2025 | 59.89 | 60.23 | 59.21 | 59.46 | 59.46 | 0.49% | 773,168 |
| Oct 3, 2025 | 58.95 | 59.79 | 58.84 | 59.17 | 59.17 | 0.49% | 725,566 |
| Oct 2, 2025 | 59.24 | 59.72 | 58.43 | 58.88 | 58.88 | -0.79% | 1,081,780 |
| Oct 1, 2025 | 59.60 | 59.90 | 59.09 | 59.35 | 59.35 | -0.69% | 1,010,994 |
| Sep 30, 2025 | 59.41 | 59.85 | 59.17 | 59.76 | 59.76 | 0.47% | 804,288 |
| Sep 29, 2025 | 59.85 | 59.88 | 58.98 | 59.48 | 59.48 | -0.62% | 679,521 |
| Sep 26, 2025 | 59.79 | 60.15 | 59.27 | 59.85 | 59.85 | 0.61% | 854,903 |
| Sep 25, 2025 | 58.68 | 59.69 | 58.59 | 59.49 | 59.49 | 0.83% | 899,479 |
| Sep 24, 2025 | 58.73 | 59.14 | 58.67 | 59.00 | 59.00 | 0.60% | 824,038 |
| Sep 23, 2025 | 58.97 | 59.53 | 58.39 | 58.65 | 58.65 | -0.26% | 665,281 |
| Sep 22, 2025 | 59.15 | 59.43 | 58.47 | 58.80 | 58.80 | -0.73% | 640,770 |
| Sep 19, 2025 | 60.25 | 60.25 | 59.01 | 59.23 | 59.23 | -1.69% | 2,672,894 |
| Sep 18, 2025 | 59.44 | 60.31 | 59.15 | 60.25 | 60.25 | 1.69% | 732,614 |
| Sep 17, 2025 | 58.89 | 60.11 | 58.50 | 59.25 | 59.25 | 1.09% | 971,752 |
| Sep 16, 2025 | 59.00 | 59.00 | 57.92 | 58.61 | 58.61 | -0.69% | 778,940 |
| Sep 15, 2025 | 59.83 | 59.91 | 58.81 | 59.02 | 59.02 | -1.11% | 801,512 |
| Sep 12, 2025 | 60.09 | 60.21 | 59.48 | 59.68 | 59.68 | -0.72% | 832,044 |
| Sep 11, 2025 | 60.00 | 60.25 | 59.62 | 60.11 | 60.11 | 0.32% | 803,063 |
| Sep 10, 2025 | 60.11 | 60.57 | 59.50 | 59.92 | 59.92 | -0.55% | 1,077,135 |
| Sep 9, 2025 | 60.78 | 61.09 | 60.15 | 60.25 | 60.25 | -0.87% | 672,395 |
| Sep 8, 2025 | 60.70 | 61.00 | 60.00 | 60.78 | 60.78 | 0.33% | 1,027,091 |
| Sep 5, 2025 | 61.48 | 61.97 | 60.27 | 60.58 | 60.58 | -1.74% | 1,641,776 |
| Sep 4, 2025 | 61.48 | 61.68 | 60.96 | 61.65 | 61.37 | 0.54% | 1,269,945 |
| Sep 3, 2025 | 61.93 | 62.69 | 60.75 | 61.32 | 61.04 | -1.48% | 966,715 |
| Sep 2, 2025 | 61.31 | 62.36 | 61.07 | 62.24 | 61.96 | 0.48% | 854,985 |
| Aug 29, 2025 | 62.13 | 62.48 | 61.84 | 61.94 | 61.66 | -0.08% | 668,412 |
| Aug 28, 2025 | 62.98 | 63.20 | 61.97 | 61.99 | 61.71 | -1.31% | 670,852 |
| Aug 27, 2025 | 62.45 | 63.18 | 62.45 | 62.81 | 62.53 | 0.21% | 1,448,579 |
| Aug 26, 2025 | 62.14 | 63.00 | 62.14 | 62.68 | 62.40 | 0.84% | 1,194,011 |
| Aug 25, 2025 | 62.80 | 63.06 | 62.14 | 62.16 | 61.88 | -1.15% | 615,588 |
| Aug 22, 2025 | 62.00 | 63.49 | 62.00 | 62.88 | 62.60 | 1.73% | 1,542,198 |
| Aug 21, 2025 | 61.65 | 62.20 | 61.41 | 61.81 | 61.53 | -0.26% | 491,223 |
| Aug 20, 2025 | 62.09 | 62.24 | 61.60 | 61.97 | 61.69 | 0.06% | 420,360 |
| Aug 19, 2025 | 61.38 | 62.25 | 61.38 | 61.93 | 61.65 | 0.52% | 567,531 |
| Aug 18, 2025 | 61.12 | 61.65 | 60.83 | 61.61 | 61.33 | 0.69% | 571,146 |
| Aug 15, 2025 | 62.07 | 62.11 | 61.13 | 61.19 | 60.91 | -1.18% | 621,903 |
| Aug 14, 2025 | 61.54 | 61.98 | 61.10 | 61.92 | 61.64 | -0.19% | 914,378 |
| Aug 13, 2025 | 61.70 | 62.07 | 61.18 | 62.04 | 61.76 | 1.01% | 544,630 |
| Aug 12, 2025 | 60.65 | 61.48 | 60.46 | 61.42 | 61.14 | 1.87% | 586,710 |
| Aug 11, 2025 | 60.68 | 60.87 | 60.10 | 60.29 | 60.02 | -0.28% | 472,573 |
| Aug 8, 2025 | 60.30 | 60.76 | 59.86 | 60.46 | 60.19 | 1.00% | 358,000 |