Commerce Bancshares, Inc. (CBSH)

Commerce Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	50.88	51.82	50.68	51.57	51.57	1.92%	1,332,624
Apr 22, 2026	50.83	51.00	50.19	50.60	50.60	0.02%	1,346,621
Apr 21, 2026	51.32	51.79	50.01	50.59	50.59	-1.58%	2,022,200
Apr 20, 2026	51.01	52.03	50.51	51.40	51.40	0.53%	1,432,911
Apr 17, 2026	50.89	51.71	50.28	51.13	51.13	1.35%	2,208,652
Apr 16, 2026	50.54	50.84	50.23	50.45	50.45	-0.47%	1,312,655
Apr 15, 2026	50.72	51.01	50.31	50.69	50.69	0.02%	944,981
Apr 14, 2026	50.62	50.99	50.35	50.68	50.68	-0.45%	1,006,907
Apr 13, 2026	50.47	50.95	50.08	50.91	50.91	0.85%	1,181,397
Apr 10, 2026	51.04	51.15	50.39	50.48	50.48	-1.39%	1,078,459
Apr 9, 2026	50.51	51.44	50.33	51.19	51.19	0.77%	849,387
Apr 8, 2026	50.76	51.37	50.72	50.80	50.80	1.66%	1,326,644
Apr 7, 2026	49.81	50.49	49.80	49.97	49.97	-	1,115,283
Apr 6, 2026	49.66	50.20	49.53	49.97	49.97	0.18%	806,405
Apr 2, 2026	49.09	49.94	48.74	49.88	49.88	1.22%	864,413
Apr 1, 2026	49.26	49.88	49.21	49.28	49.28	0.16%	879,692
Mar 31, 2026	48.82	49.67	48.40	49.20	49.20	2.03%	1,300,383
Mar 30, 2026	48.20	48.66	48.02	48.22	48.22	0.31%	831,094
Mar 27, 2026	48.71	48.71	48.00	48.07	48.07	-1.88%	822,720
Mar 26, 2026	48.37	49.04	48.37	48.99	48.99	0.93%	767,125
Mar 25, 2026	48.78	49.13	47.93	48.54	48.54	0.21%	788,543
Mar 24, 2026	47.66	48.96	47.63	48.44	48.44	0.71%	1,181,602
Mar 23, 2026	48.64	48.93	47.85	48.10	48.10	0.88%	1,384,194
Mar 20, 2026	47.55	47.96	47.33	47.68	47.68	0.21%	4,073,271
Mar 19, 2026	47.49	47.90	46.99	47.58	47.58	0.17%	1,383,246
Mar 18, 2026	47.82	47.87	47.28	47.50	47.50	-0.67%	1,530,196
Mar 17, 2026	48.44	49.18	47.58	47.82	47.82	-0.27%	967,720
Mar 16, 2026	48.00	48.50	47.88	47.95	47.95	0.63%	1,092,733
Mar 13, 2026	47.68	47.94	47.28	47.65	47.65	0.34%	1,131,919
Mar 12, 2026	47.58	48.08	47.38	47.49	47.49	-1.68%	1,161,810
Mar 11, 2026	48.64	48.96	47.96	48.30	48.30	-1.21%	1,339,914
Mar 10, 2026	49.47	50.09	48.82	48.89	48.89	-1.43%	1,676,373
Mar 9, 2026	50.20	50.20	48.58	49.60	49.60	-1.51%	1,489,140
Mar 6, 2026	50.29	50.62	49.35	50.36	50.36	-2.23%	1,233,897
Mar 5, 2026	51.93	52.18	51.26	51.51	51.24	-1.42%	971,169
Mar 4, 2026	51.70	52.33	51.52	52.25	51.97	1.24%	1,375,557
Mar 3, 2026	50.93	51.84	50.17	51.61	51.33	-0.25%	1,390,332
Mar 2, 2026	50.38	52.02	49.81	51.74	51.46	1.47%	2,175,763
Feb 27, 2026	52.47	52.74	50.86	50.99	50.72	-4.39%	2,066,738
Feb 26, 2026	53.06	54.08	52.80	53.33	53.05	0.87%	1,170,197
Feb 25, 2026	52.55	53.13	52.28	52.87	52.59	1.28%	941,836
Feb 24, 2026	52.23	52.55	51.39	52.20	51.92	-0.08%	1,153,381
Feb 23, 2026	53.94	54.42	51.74	52.24	51.96	-3.31%	1,568,396
Feb 20, 2026	53.64	54.20	52.87	54.03	53.74	0.65%	1,453,901
Feb 19, 2026	52.87	53.77	52.76	53.68	53.39	0.98%	1,545,399
Feb 18, 2026	53.01	53.89	52.91	53.16	52.88	0.28%	1,701,307
Feb 17, 2026	53.84	54.65	52.89	53.01	52.73	-1.10%	1,360,773
Feb 13, 2026	53.72	54.02	53.30	53.60	53.31	-0.56%	1,345,532
Feb 12, 2026	55.05	55.50	52.92	53.90	53.61	-1.52%	1,565,685
Feb 11, 2026	55.15	55.69	54.42	54.73	54.44	-0.33%	1,199,852

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.