Commerce Bancshares, Inc. (CBSH)

Commerce Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	54.78	55.31	54.71	55.17	55.17	1.43%	1,293,225
Feb 5, 2026	54.30	54.84	53.56	54.39	54.39	0.15%	1,520,167
Feb 4, 2026	53.68	54.81	53.68	54.31	54.31	1.34%	1,234,380
Feb 3, 2026	52.90	54.33	52.68	53.59	53.59	0.68%	1,250,875
Feb 2, 2026	52.64	53.53	52.35	53.23	53.23	1.12%	1,484,959
Jan 30, 2026	52.82	53.10	52.25	52.64	52.64	-0.44%	1,687,291
Jan 29, 2026	52.96	53.15	52.21	52.87	52.87	0.40%	1,441,204
Jan 28, 2026	52.02	53.00	51.56	52.66	52.66	1.09%	1,633,212
Jan 27, 2026	52.83	53.02	52.04	52.09	52.09	-1.31%	1,215,121
Jan 26, 2026	53.05	53.29	52.39	52.78	52.78	-0.81%	1,366,221
Jan 23, 2026	54.24	54.40	52.98	53.21	53.21	-2.24%	1,671,363
Jan 22, 2026	54.38	56.06	54.18	54.43	54.43	-1.23%	1,718,791
Jan 21, 2026	53.77	55.50	53.69	55.11	55.11	3.05%	1,499,206
Jan 20, 2026	53.91	54.44	53.42	53.48	53.48	-1.49%	947,663
Jan 16, 2026	54.28	54.62	53.97	54.29	54.29	-0.49%	1,356,825
Jan 15, 2026	54.14	55.06	54.14	54.56	54.56	0.79%	1,151,886
Jan 14, 2026	53.20	54.35	53.17	54.13	54.13	1.46%	1,424,933
Jan 13, 2026	53.22	53.51	52.80	53.35	53.35	0.24%	1,138,385
Jan 12, 2026	53.58	53.99	52.82	53.22	53.22	-1.17%	847,863
Jan 9, 2026	55.14	55.35	53.80	53.85	53.85	-2.11%	804,991
Jan 8, 2026	53.57	55.66	53.57	55.01	55.01	2.40%	979,530
Jan 7, 2026	53.63	53.93	53.36	53.72	53.72	-0.17%	1,522,727
Jan 6, 2026	53.13	53.84	52.97	53.81	53.81	1.03%	933,675
Jan 5, 2026	51.97	53.71	51.97	53.26	53.26	1.95%	1,328,000
Jan 2, 2026	52.36	52.86	51.47	52.24	52.24	-0.19%	849,771
Dec 31, 2025	52.82	52.84	52.31	52.34	52.34	-0.91%	892,938
Dec 30, 2025	52.57	52.98	52.30	52.82	52.82	0.27%	609,256
Dec 29, 2025	52.96	53.23	52.52	52.68	52.68	-0.53%	559,816
Dec 26, 2025	52.99	53.24	52.63	52.96	52.96	-0.13%	437,766
Dec 24, 2025	53.29	53.36	53.00	53.03	53.03	-0.34%	316,313
Dec 23, 2025	52.89	53.73	52.87	53.21	53.21	0.36%	1,043,983
Dec 22, 2025	53.00	53.42	52.82	53.02	53.02	0.40%	832,933
Dec 19, 2025	52.92	53.31	52.17	52.81	52.81	-0.40%	3,500,183
Dec 18, 2025	53.01	53.64	52.92	53.02	53.02	-0.28%	981,313
Dec 17, 2025	52.70	53.45	52.70	53.17	53.17	0.53%	883,502
Dec 16, 2025	53.48	53.50	52.82	52.89	52.89	-1.21%	740,888
Dec 15, 2025	53.93	54.46	53.40	53.54	53.54	-0.37%	826,034
Dec 12, 2025	53.71	53.88	53.32	53.74	53.74	0.50%	967,435
Dec 11, 2025	53.12	53.95	53.12	53.47	53.47	0.28%	951,351
Dec 10, 2025	52.00	53.60	52.00	53.32	53.32	2.38%	1,146,208
Dec 9, 2025	52.28	52.89	52.02	52.08	52.08	-0.25%	915,317
Dec 8, 2025	52.31	52.83	52.14	52.21	52.21	-0.06%	981,517
Dec 5, 2025	52.42	52.73	52.23	52.24	52.24	-0.80%	1,032,487
Dec 4, 2025	52.26	52.94	52.22	52.66	52.66	0.57%	1,352,019
Dec 3, 2025	50.65	52.62	50.64	52.36	52.36	3.50%	1,317,398
Dec 2, 2025	51.71	52.00	50.58	50.59	50.59	-2.53%	1,665,117
Dec 1, 2025	51.15	52.27	51.10	51.91	51.64	1.09%	1,104,344
Nov 28, 2025	51.26	51.82	51.18	51.34	51.08	0.28%	623,243
Nov 26, 2025	51.23	51.88	51.18	51.20	50.94	-0.32%	1,400,946
Nov 25, 2025	51.31	51.81	51.28	51.36	51.10	0.86%	1,651,156

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.