Commerce Bancshares, Inc. (CBSH)

Commerce Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	51.79	52.45	51.69	52.22	52.22	0.40%	992,274
May 28, 2026	51.80	52.22	51.47	52.01	52.01	0.12%	1,152,857
May 27, 2026	52.46	52.49	51.74	51.95	51.95	-0.88%	818,872
May 26, 2026	52.37	53.00	52.16	52.41	52.41	0.08%	1,055,847
May 22, 2026	52.24	52.50	51.97	52.37	52.37	0.34%	954,022
May 21, 2026	52.03	52.57	49.62	52.19	52.19	-0.15%	1,198,103
May 20, 2026	51.81	52.64	51.43	52.27	52.27	0.95%	1,059,868
May 19, 2026	51.93	52.28	51.42	51.78	51.78	-0.25%	1,011,430
May 18, 2026	51.08	52.04	51.04	51.91	51.91	1.88%	1,135,675
May 15, 2026	51.22	51.51	50.47	50.95	50.95	-0.18%	1,384,137
May 14, 2026	50.73	51.48	50.73	51.04	51.04	1.43%	990,585
May 13, 2026	50.89	51.17	50.16	50.32	50.32	-1.60%	1,228,406
May 12, 2026	51.11	51.44	50.05	51.14	51.14	0.31%	1,119,460
May 11, 2026	51.98	52.09	50.75	50.98	50.98	-1.75%	1,163,170
May 8, 2026	52.42	52.49	51.54	51.89	51.89	-1.12%	958,872
May 7, 2026	52.70	53.00	52.30	52.48	52.48	-0.09%	1,134,068
May 6, 2026	52.47	53.09	52.41	52.53	52.53	0.76%	1,365,079
May 5, 2026	51.86	52.31	51.64	52.13	52.13	0.75%	1,058,805
May 4, 2026	51.62	52.34	51.62	51.74	51.74	-0.56%	1,023,493
May 1, 2026	51.87	52.45	51.60	52.03	52.03	-	1,152,872
Apr 30, 2026	50.93	52.21	50.91	52.03	52.03	1.56%	1,613,704
Apr 29, 2026	51.83	52.04	51.02	51.23	51.23	-1.42%	1,044,750
Apr 28, 2026	51.69	52.18	51.23	51.97	51.97	1.86%	1,469,407
Apr 27, 2026	50.56	51.31	50.54	51.02	51.02	0.91%	671,668
Apr 24, 2026	51.48	51.77	50.43	50.56	50.56	-1.96%	1,027,713
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%	1,346,622
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%	1,432,913
Apr 17, 2026	50.89	51.71	50.28	51.13	51.13	1.35%	2,239,441
Apr 16, 2026	50.54	50.84	50.23	50.45	50.45	-0.47%	1,326,072
Apr 15, 2026	50.72	51.01	50.31	50.69	50.69	0.02%	965,843
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

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.