Commerce Bancshares, Inc. (CBSH)

NASDAQ: CBSH · Real-Time Price · USD

59.27

-0.17 (-0.29%)

At close: Jul 31, 2026, 4:00 PM EDT

59.31

+0.04 (0.07%)

After-hours: Jul 31, 2026, 7:34 PM EDT

Commerce Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	59.63	59.82	59.06	59.27	59.27	-0.29%	1,301,197
Jul 30, 2026	60.18	60.44	59.32	59.44	59.44	-1.48%	1,043,960
Jul 29, 2026	59.77	60.92	59.14	60.33	60.33	0.53%	1,465,116
Jul 28, 2026	59.39	60.05	59.27	60.01	60.01	1.71%	1,275,713
Jul 27, 2026	59.10	59.58	58.93	59.00	59.00	-0.15%	1,135,775
Jul 24, 2026	58.88	59.60	58.80	59.09	59.09	0.75%	1,652,702
Jul 23, 2026	58.31	58.66	57.81	58.65	58.65	-0.09%	1,053,161
Jul 22, 2026	58.47	58.79	58.08	58.70	58.70	0.57%	1,085,567
Jul 21, 2026	58.42	58.80	58.05	58.37	58.37	-0.70%	944,445
Jul 20, 2026	59.13	59.47	58.45	58.78	58.78	-0.61%	1,181,583
Jul 17, 2026	59.59	60.18	58.95	59.14	59.14	-0.44%	1,318,119
Jul 16, 2026	58.97	60.76	58.36	59.40	59.40	2.13%	2,245,431
Jul 15, 2026	57.93	58.57	57.77	58.16	58.16	0.43%	1,268,251
Jul 14, 2026	58.17	58.67	57.77	57.91	57.91	-0.99%	1,064,376
Jul 13, 2026	58.63	58.77	58.21	58.49	58.49	0.21%	1,017,907
Jul 10, 2026	58.37	58.67	58.13	58.37	58.37	0.17%	723,661
Jul 9, 2026	57.69	58.57	57.47	58.27	58.27	1.18%	980,546
Jul 8, 2026	58.70	58.70	57.04	57.59	57.59	-2.12%	2,273,451
Jul 7, 2026	58.83	59.27	58.82	58.84	58.84	0.17%	763,557
Jul 6, 2026	58.33	58.93	58.20	58.74	58.74	1.22%	923,130
Jul 2, 2026	59.01	59.21	57.79	58.03	58.03	-1.21%	1,276,258
Jul 1, 2026	57.75	58.91	57.53	58.74	58.74	1.71%	1,242,730
Jun 30, 2026	57.88	58.35	57.63	57.75	57.75	-0.59%	1,429,811
Jun 29, 2026	57.99	58.43	57.54	58.09	58.09	0.52%	1,368,182
Jun 26, 2026	57.75	57.93	57.40	57.79	57.79	0.61%	2,302,856
Jun 25, 2026	56.54	57.77	56.53	57.44	57.44	1.45%	1,227,175
Jun 24, 2026	55.96	56.78	55.93	56.62	56.62	1.18%	1,280,484
Jun 23, 2026	55.20	56.07	54.95	55.96	55.96	1.60%	972,183
Jun 22, 2026	54.87	55.55	54.86	55.08	55.08	0.64%	1,088,711
Jun 18, 2026	55.04	55.50	54.55	54.73	54.73	0.02%	2,431,858
Jun 17, 2026	55.09	55.74	54.32	54.72	54.72	-0.96%	1,750,344
Jun 16, 2026	54.99	55.52	54.85	55.25	55.25	0.97%	1,155,797
Jun 15, 2026	55.75	56.00	54.62	54.72	54.72	-1.97%	1,342,312
Jun 12, 2026	55.39	55.87	55.26	55.82	55.82	1.34%	1,141,286
Jun 11, 2026	54.75	55.26	54.41	55.08	55.08	0.95%	1,066,143
Jun 10, 2026	54.00	54.91	53.94	54.56	54.56	1.26%	1,724,100
Jun 9, 2026	53.56	54.86	53.56	53.88	53.88	0.88%	2,022,995
Jun 8, 2026	53.05	53.72	53.05	53.41	53.41	0.68%	1,304,393
Jun 5, 2026	52.46	53.34	52.10	53.05	53.05	1.68%	1,435,708
Jun 4, 2026	52.06	52.75	51.95	52.45	52.18	2.12%	1,203,454
Jun 3, 2026	51.83	52.00	51.08	51.36	51.09	-1.27%	1,197,951
Jun 2, 2026	51.19	52.34	51.14	52.02	51.75	1.11%	1,351,387
Jun 1, 2026	51.80	52.14	51.33	51.45	51.18	-1.47%	1,004,718
May 29, 2026	51.79	52.45	51.69	52.22	51.95	0.40%	994,877
May 28, 2026	51.80	52.22	51.47	52.01	51.74	0.12%	1,152,859
May 27, 2026	52.46	52.49	51.74	51.95	51.68	-0.88%	818,873
May 26, 2026	52.37	53.00	52.16	52.41	52.14	0.08%	1,055,847
May 22, 2026	52.24	52.50	51.97	52.37	52.10	0.34%	954,022
May 21, 2026	52.03	52.57	49.62	52.19	51.92	-0.15%	1,198,103
May 20, 2026	51.81	52.64	51.43	52.27	52.00	0.95%	1,059,868