Commerce Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	53.47	54.17	53.35	54.15	54.15	0.95%	936,288
Nov 6, 2025	53.52	53.97	53.31	53.64	53.64	-0.17%	776,219
Nov 5, 2025	53.44	54.28	53.44	53.73	53.73	0.37%	1,179,420
Nov 4, 2025	52.75	53.77	52.11	53.53	53.53	2.22%	1,509,121
Nov 3, 2025	52.28	52.65	51.68	52.37	52.37	-0.49%	1,314,787
Oct 31, 2025	52.00	52.79	51.64	52.63	52.63	0.61%	1,877,363
Oct 30, 2025	52.20	52.93	52.20	52.31	52.31	0.23%	1,248,727
Oct 29, 2025	52.75	53.26	52.08	52.19	52.19	-1.75%	1,338,278
Oct 28, 2025	53.25	53.55	52.74	53.12	53.12	0.08%	1,079,025
Oct 27, 2025	53.43	53.83	53.07	53.08	53.08	-0.21%	1,277,936
Oct 24, 2025	53.40	53.98	53.11	53.19	53.19	0.06%	839,026
Oct 23, 2025	53.52	53.80	52.88	53.16	53.16	-0.65%	738,935
Oct 22, 2025	53.93	54.22	53.46	53.51	53.51	-0.61%	1,074,231
Oct 21, 2025	54.00	54.39	53.70	53.84	53.84	-0.33%	929,955
Oct 20, 2025	53.90	54.41	53.87	54.02	54.02	0.63%	1,173,676
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