NASDAQ : CBSH
Commerce Bancshares, Inc. — Price history
Financials · Banks - Regional · United States
Last price 55.6 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 7.90B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Commerce Bancshares, Inc. (CBSH) closed at 55.8 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 55.23 | 56.04 | 55.23 | 55.8 | 1,446,547 | +1.34% |
| 2026-10-30 | 56 | 56.16 | 54.975 | 55.06 | 1,045,367 | -0.97% |
| 2026-10-29 | 55.63 | 56.115 | 55.45 | 55.6 | 797,766 | +1.07% |
| 2026-10-28 | 55.27 | 55.46 | 54.505 | 55.01 | 1,254,866 | -0.60% |
| 2026-10-27 | 55.94 | 56.18 | 55.26 | 55.34 | 1,022,957 | -0.84% |
| 2026-10-26 | 56.62 | 56.68 | 55.74 | 55.81 | 918,656 | -0.46% |
| 2026-10-23 | 56.25 | 56.63 | 55.79 | 56.07 | 937,689 | -0.78% |
| 2026-10-22 | 55.06 | 56.6 | 54.975 | 56.51 | 1,062,177 | +2.48% |
| 2026-10-21 | 55.45 | 55.97 | 54.94 | 55.14 | 1,129,193 | -0.79% |
| 2026-10-20 | 55.11 | 56.08 | 55.04 | 55.58 | 1,118,373 | +0.85% |
| 2026-10-19 | 55.46 | 56.03 | 55.03 | 55.11 | 805,806 | -1.04% |
| 2026-10-16 | 55.84 | 56.47 | 55.24 | 55.69 | 972,267 | +0.23% |
| 2026-10-15 | 54.8 | 55.625 | 54.6 | 55.56 | 820,010 | +2.09% |
| 2026-10-14 | 53.66 | 54.47 | 53.59 | 54.42 | 963,499 | +0.24% |
| 2026-10-13 | 54.83 | 54.98 | 54.06 | 54.29 | 1,138,105 | -0.51% |
| 2026-10-12 | 54.29 | 54.735 | 54.28 | 54.57 | 823,169 | +0.33% |
| 2026-10-09 | 54.42 | 54.465 | 54.08 | 54.39 | 773,221 | -0.40% |
| 2026-10-08 | 53.91 | 54.76 | 53.651 | 54.61 | 665,536 | +1.30% |
| 2026-10-07 | 54.09 | 54.415 | 53.49 | 53.91 | 781,866 | -1.59% |
| 2026-10-06 | 55.23 | 55.39 | 54.52 | 54.78 | 662,938 | -0.65% |
| 2026-10-05 | 55.15 | 55.745 | 54.535 | 55.14 | 1,222,434 | -0.25% |
| 2026-10-02 | 55.09 | 55.8 | 55.03 | 55.28 | 813,916 | +0.82% |
| 2026-10-01 | 54.4 | 54.895 | 53.85 | 54.83 | 850,172 | +0.16% |
| 2026-09-30 | 55.24 | 55.945 | 54.681 | 54.74 | 968,630 | -1.07% |
| 2026-09-29 | 55.67 | 55.987 | 55.01 | 55.33 | 753,382 | -0.98% |
| 2026-09-28 | 56.57 | 56.57 | 55.7 | 55.88 | 677,037 | -0.99% |
| 2026-09-25 | 55.93 | 56.52 | 55.814 | 56.44 | 828,152 | +1.22% |
| 2026-09-24 | 55.9 | 56.11 | 55.28 | 55.76 | 1,300,271 | +0.31% |
| 2026-09-23 | 55.49 | 56.035 | 55.44 | 55.59 | 970,775 | -0.16% |
| 2026-09-22 | 56.65 | 56.875 | 55.67 | 55.68 | 1,216,826 | -1.54% |
| 2026-09-21 | 57.38 | 57.39 | 56.54 | 56.55 | 1,130,015 | -0.95% |
| 2026-09-18 | 57.41 | 57.48 | 56.68 | 57.09 | 2,650,967 | -0.63% |
| 2026-09-17 | 57.7 | 57.94 | 57.05 | 57.45 | 969,612 | +0.30% |
| 2026-09-16 | 58.28 | 58.5 | 56.65 | 57.28 | 1,336,586 | -2.10% |
| 2026-09-15 | 58.77 | 59.015 | 58.46 | 58.51 | 919,681 | -0.24% |
| 2026-09-14 | 58.34 | 59.095 | 58.34 | 58.65 | 980,402 | +0.69% |
| 2026-09-11 | 58.47 | 58.854 | 57.93 | 58.25 | 785,984 | -0.07% |
| 2026-09-10 | 58.27 | 58.31 | 57.66 | 58.29 | 1,326,048 | +0.34% |
| 2026-09-09 | 57.95 | 58.345 | 57.56 | 58.09 | 813,904 | -0.31% |
| 2026-09-08 | 58.84 | 59.09 | 58.22 | 58.27 | 1,150,997 | -0.16% |
| 2026-09-04 | 58.03 | 58.57 | 57.945 | 58.365 | 631,724 | +0.46% |
| 2026-09-03 | 57.96 | 58.8 | 57.96 | 58.37 | 1,103,025 | +0.71% |
| 2026-09-02 | 57.23 | 58.425 | 57.23 | 57.96 | 995,469 | +1.44% |
| 2026-09-01 | 57.71 | 58.04 | 57.071 | 57.14 | 735,979 | -0.99% |
| 2026-08-31 | 58.03 | 58.035 | 57.5 | 57.71 | 929,203 | -0.57% |
| 2026-08-28 | 58.19 | 58.45 | 57.9 | 58.04 | 846,242 | -0.02% |
| 2026-08-27 | 58.12 | 58.345 | 57.6 | 58.05 | 660,867 | -0.77% |
| 2026-08-26 | 58.41 | 58.75 | 58.14 | 58.5 | 769,963 | +0.46% |
| 2026-08-25 | 58.63 | 58.704 | 57.97 | 58.23 | 706,314 | -0.68% |
| 2026-08-24 | 58.45 | 59.335 | 57.51 | 58.63 | 848,390 | +0.43% |
| 2026-08-21 | 59.04 | 59.39 | 58.31 | 58.38 | 1,085,315 | -0.71% |
| 2026-08-20 | 58.71 | 59.35 | 58.46 | 58.8 | 828,073 | -0.12% |
| 2026-08-19 | 59.61 | 59.97 | 58.78 | 58.87 | 1,031,783 | -1.16% |
| 2026-08-18 | 60.09 | 60.09 | 59.47 | 59.56 | 1,092,199 | -0.25% |
| 2026-08-17 | 60.11 | 60.48 | 59.63 | 59.71 | 858,401 | -0.93% |
| 2026-08-14 | 60.09 | 60.49 | 59.83 | 60.27 | 702,010 | +0.45% |
| 2026-08-13 | 59.97 | 60.48 | 59.7 | 60 | 677,319 | +0.49% |
| 2026-08-12 | 58.95 | 59.71 | 58.83 | 59.71 | 854,128 | +1.17% |
| 2026-08-11 | 58.68 | 59.34 | 58.68 | 59.02 | 735,554 | +0.63% |
| 2026-08-10 | 59.02 | 59.32 | 58.47 | 58.65 | 1,014,145 | -0.73% |
| 2026-08-07 | 58.84 | 59.235 | 58.35 | 59.08 | 665,066 | -0.08% |
| 2026-08-06 | 60 | 60.33 | 59.06 | 59.13 | 759,898 | -0.89% |
| 2026-08-05 | 60.14 | 60.19 | 59.6 | 59.66 | 771,151 | -0.45% |
| 2026-08-04 | 59.61 | 60.475 | 59.37 | 59.93 | 983,702 | +0.44% |
| 2026-08-03 | 59.55 | 60.065 | 59.343 | 59.67 | 1,109,101 | +0.67% |
| 2026-07-31 | 59.63 | 59.82 | 59.06 | 59.27 | 1,301,198 | -0.29% |
| 2026-07-30 | 60.18 | 60.435 | 59.32 | 59.44 | 1,043,961 | -1.48% |
| 2026-07-29 | 59.77 | 60.92 | 59.14 | 60.33 | 1,465,206 | +0.53% |
| 2026-07-28 | 59.39 | 60.05 | 59.27 | 60.01 | 1,275,714 | +1.71% |
| 2026-07-27 | 59.1 | 59.575 | 58.93 | 59 | 1,135,777 | -0.15% |
| 2026-07-24 | 58.88 | 59.6 | 58.8 | 59.09 | 1,652,703 | +0.75% |
| 2026-07-23 | 58.31 | 58.66 | 57.81 | 58.65 | 1,053,163 | -0.09% |
| 2026-07-22 | 58.47 | 58.79 | 58.08 | 58.7 | 1,085,567 | +0.57% |
| 2026-07-21 | 58.42 | 58.8 | 58.045 | 58.37 | 944,446 | -0.70% |
| 2026-07-20 | 59.13 | 59.47 | 58.45 | 58.78 | 1,181,584 | -0.61% |
| 2026-07-17 | 59.59 | 60.18 | 58.95 | 59.14 | 1,318,120 | -0.44% |
| 2026-07-16 | 58.97 | 60.76 | 58.36 | 59.4 | 2,247,244 | +2.13% |
| 2026-07-15 | 57.93 | 58.565 | 57.77 | 58.16 | 1,268,551 | +0.43% |
| 2026-07-14 | 58.17 | 58.67 | 57.77 | 57.91 | 1,064,376 | -0.99% |
| 2026-07-13 | 58.63 | 58.77 | 58.21 | 58.49 | 1,017,909 | +0.21% |
| 2026-07-10 | 58.37 | 58.67 | 58.13 | 58.37 | 723,661 | +0.17% |
| 2026-07-09 | 57.69 | 58.57 | 57.47 | 58.27 | 980,547 | +1.18% |
| 2026-07-08 | 58.7 | 58.7 | 57.04 | 57.59 | 2,273,458 | -2.12% |
| 2026-07-07 | 58.83 | 59.27 | 58.82 | 58.84 | 763,557 | +0.17% |
| 2026-07-06 | 58.33 | 58.93 | 58.196 | 58.74 | 943,605 | +1.22% |
| 2026-07-02 | 59.01 | 59.21 | 57.79 | 58.03 | 1,276,258 | -1.21% |
| 2026-07-01 | 57.75 | 58.91 | 57.53 | 58.74 | 1,242,730 | +1.71% |
| 2026-06-30 | 57.88 | 58.35 | 57.63 | 57.75 | 1,429,811 | -0.59% |
| 2026-06-29 | 57.99 | 58.43 | 57.535 | 58.09 | 1,368,182 | +0.52% |
| 2026-06-26 | 57.75 | 57.93 | 57.4 | 57.79 | 2,302,856 | +0.61% |
| 2026-06-25 | 56.54 | 57.765 | 56.532 | 57.44 | 1,227,175 | +1.45% |
| 2026-06-24 | 55.96 | 56.78 | 55.93 | 56.62 | 1,280,484 | +1.18% |
| 2026-06-23 | 55.2 | 56.065 | 54.95 | 55.96 | 972,183 | +1.60% |
| 2026-06-22 | 54.87 | 55.55 | 54.86 | 55.08 | 1,088,711 | +0.64% |
| 2026-06-18 | 55.04 | 55.495 | 54.55 | 54.73 | 2,431,858 | +0.02% |
| 2026-06-17 | 55.09 | 55.74 | 54.32 | 54.72 | 1,750,344 | -0.96% |
| 2026-06-16 | 54.99 | 55.52 | 54.85 | 55.25 | 1,155,797 | +0.97% |
| 2026-06-15 | 55.75 | 56 | 54.615 | 54.72 | 1,342,312 | -1.97% |
| 2026-06-12 | 55.39 | 55.865 | 55.255 | 55.82 | 1,141,286 | +1.34% |
| 2026-06-11 | 54.75 | 55.26 | 54.41 | 55.08 | 1,066,143 | +0.95% |
| 2026-06-10 | 54 | 54.905 | 53.94 | 54.56 | 1,724,100 | +1.26% |
| 2026-06-09 | 53.56 | 54.855 | 53.56 | 53.88 | 2,022,995 | +0.88% |
| 2026-06-08 | 53.05 | 53.72 | 53.05 | 53.41 | 1,304,393 | +0.68% |
| 2026-06-05 | 52.46 | 53.34 | 52.1 | 53.05 | 1,435,708 | +1.68% |
| 2026-06-04 | 52.06 | 52.75 | 51.945 | 52.45 | 1,203,454 | +2.12% |
| 2026-06-03 | 51.83 | 52 | 51.075 | 51.36 | 1,197,951 | -1.27% |
| 2026-06-02 | 51.19 | 52.34 | 51.135 | 52.02 | 1,351,387 | +1.11% |
| 2026-06-01 | 51.8 | 52.14 | 51.33 | 51.45 | 1,004,718 | -1.47% |
| 2026-05-29 | 51.79 | 52.45 | 51.69 | 52.22 | 994,877 | +0.40% |
| 2026-05-28 | 51.8 | 52.22 | 51.465 | 52.01 | 1,152,859 | +0.12% |
| 2026-05-27 | 52.46 | 52.49 | 51.74 | 51.95 | 818,873 | -0.88% |
| 2026-05-26 | 52.37 | 53 | 52.16 | 52.41 | 1,055,847 | +0.08% |
| 2026-05-22 | 52.24 | 52.5 | 51.97 | 52.37 | 954,022 | +0.34% |
| 2026-05-21 | 52.03 | 52.57 | 49.622 | 52.19 | 1,198,103 | -0.15% |
| 2026-05-20 | 51.81 | 52.64 | 51.43 | 52.27 | 1,059,868 | +0.95% |
| 2026-05-19 | 51.93 | 52.28 | 51.415 | 51.78 | 1,011,430 | -0.25% |
| 2026-05-18 | 51.08 | 52.035 | 51.04 | 51.91 | 1,135,675 | +1.88% |
| 2026-05-15 | 51.22 | 51.51 | 50.47 | 50.95 | 1,384,137 | -0.18% |
| 2026-05-14 | 50.73 | 51.48 | 50.73 | 51.04 | 990,585 | +1.43% |
| 2026-05-13 | 50.89 | 51.17 | 50.16 | 50.32 | 1,228,406 | -1.60% |