Commerce Bancshares, Inc. (CBSH)
NASDAQ: CBSH · Real-Time Price · USD
52.24
-0.42 (-0.80%)
Dec 5, 2025, 4:00 PM EST - Market closed
Commerce Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.42 | 52.73 | 52.23 | 52.24 | 52.24 | -0.80% | 1,032,461 |
| 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% | 1,622,818 |
| 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 |
| Nov 24, 2025 | 51.54 | 51.57 | 50.90 | 50.92 | 50.67 | -1.60% | 1,333,926 |
| Nov 21, 2025 | 50.52 | 52.03 | 50.34 | 51.75 | 51.49 | 2.84% | 1,341,891 |
| Nov 20, 2025 | 50.16 | 50.69 | 49.96 | 50.32 | 50.07 | 0.59% | 1,120,773 |
| Nov 19, 2025 | 49.63 | 50.34 | 49.56 | 50.03 | 49.78 | 0.83% | 1,337,385 |
| Nov 18, 2025 | 48.85 | 49.74 | 48.69 | 49.62 | 49.37 | 1.48% | 1,307,971 |
| Nov 17, 2025 | 50.93 | 51.01 | 48.71 | 48.90 | 48.65 | -4.08% | 898,299 |
| Nov 14, 2025 | 50.95 | 51.18 | 50.52 | 50.98 | 50.72 | -0.18% | 860,436 |
| Nov 13, 2025 | 51.64 | 52.02 | 50.11 | 51.07 | 50.81 | -1.25% | 1,272,295 |
| Nov 12, 2025 | 51.74 | 52.39 | 51.56 | 51.71 | 51.45 | -0.04% | 684,291 |
| Nov 11, 2025 | 51.55 | 52.05 | 51.25 | 51.73 | 51.47 | 0.46% | 901,537 |
| Nov 10, 2025 | 51.61 | 51.89 | 51.39 | 51.50 | 51.24 | -0.15% | 1,178,464 |
| Nov 7, 2025 | 50.92 | 51.59 | 50.81 | 51.57 | 51.31 | 0.95% | 983,102 |
| Nov 6, 2025 | 50.97 | 51.40 | 50.77 | 51.09 | 50.83 | -0.17% | 815,029 |
| Nov 5, 2025 | 50.90 | 51.70 | 50.90 | 51.17 | 50.91 | 0.37% | 1,252,194 |
| Nov 4, 2025 | 50.24 | 51.21 | 49.63 | 50.98 | 50.72 | 2.22% | 1,584,577 |
| Nov 3, 2025 | 49.79 | 50.14 | 49.22 | 49.88 | 49.62 | -0.49% | 1,380,526 |
| Oct 31, 2025 | 49.52 | 50.28 | 49.18 | 50.12 | 49.87 | 0.61% | 1,971,231 |
| Oct 30, 2025 | 49.71 | 50.41 | 49.71 | 49.82 | 49.57 | 0.23% | 1,311,163 |
| Oct 29, 2025 | 50.24 | 50.72 | 49.60 | 49.71 | 49.45 | -1.75% | 1,405,191 |
| Oct 28, 2025 | 50.71 | 51.00 | 50.23 | 50.59 | 50.34 | 0.08% | 1,132,976 |
| Oct 27, 2025 | 50.89 | 51.27 | 50.54 | 50.55 | 50.30 | -0.21% | 1,341,832 |
| Oct 24, 2025 | 50.86 | 51.41 | 50.58 | 50.66 | 50.40 | 0.06% | 880,977 |
| Oct 23, 2025 | 50.97 | 51.24 | 50.36 | 50.63 | 50.37 | -0.65% | 775,881 |
| Oct 22, 2025 | 51.36 | 51.64 | 50.91 | 50.96 | 50.70 | -0.61% | 1,127,942 |
| Oct 21, 2025 | 51.43 | 51.80 | 51.14 | 51.28 | 51.02 | -0.33% | 976,452 |
| Oct 20, 2025 | 51.33 | 51.82 | 51.31 | 51.45 | 51.19 | 0.63% | 1,232,359 |
| Oct 17, 2025 | 50.58 | 51.31 | 50.00 | 51.12 | 50.87 | 2.44% | 1,792,395 |
| Oct 16, 2025 | 53.04 | 53.90 | 49.63 | 49.91 | 49.65 | -7.52% | 2,193,123 |
| Oct 15, 2025 | 56.20 | 56.20 | 53.82 | 53.96 | 53.69 | -3.77% | 1,529,409 |
| Oct 14, 2025 | 54.88 | 56.33 | 54.81 | 56.08 | 55.79 | 1.78% | 963,636 |
| Oct 13, 2025 | 54.33 | 55.51 | 54.04 | 55.10 | 54.82 | 2.15% | 890,121 |
| Oct 10, 2025 | 55.99 | 56.18 | 53.90 | 53.93 | 53.66 | -3.26% | 1,080,663 |
| Oct 9, 2025 | 55.78 | 56.26 | 55.50 | 55.75 | 55.47 | -0.43% | 684,944 |
| Oct 8, 2025 | 56.29 | 56.54 | 55.72 | 55.99 | 55.71 | -0.27% | 937,430 |
| Oct 7, 2025 | 56.66 | 57.00 | 56.06 | 56.14 | 55.86 | -0.86% | 789,144 |
| Oct 6, 2025 | 57.04 | 57.36 | 56.39 | 56.63 | 56.34 | 0.49% | 811,826 |
| Oct 3, 2025 | 56.14 | 56.94 | 56.04 | 56.35 | 56.07 | 0.49% | 761,844 |
| Oct 2, 2025 | 56.42 | 56.88 | 55.65 | 56.08 | 55.79 | -0.79% | 1,135,869 |
| Oct 1, 2025 | 56.76 | 57.05 | 56.28 | 56.52 | 56.24 | -0.69% | 1,061,543 |
| Sep 30, 2025 | 56.58 | 57.00 | 56.35 | 56.91 | 56.63 | 0.47% | 844,502 |
| Sep 29, 2025 | 57.00 | 57.03 | 56.17 | 56.65 | 56.36 | -0.62% | 713,497 |
| Sep 26, 2025 | 56.94 | 57.28 | 56.44 | 57.00 | 56.71 | 0.61% | 897,648 |
| Sep 25, 2025 | 55.89 | 56.85 | 55.80 | 56.66 | 56.37 | 0.83% | 944,452 |
| Sep 24, 2025 | 55.93 | 56.32 | 55.88 | 56.19 | 55.91 | 0.60% | 865,239 |
| Sep 23, 2025 | 56.16 | 56.69 | 55.61 | 55.86 | 55.58 | -0.26% | 698,545 |
| Sep 22, 2025 | 56.33 | 56.60 | 55.69 | 56.00 | 55.72 | -0.73% | 672,808 |
| Sep 19, 2025 | 57.38 | 57.38 | 56.20 | 56.41 | 56.12 | -1.69% | 2,806,538 |
| Sep 18, 2025 | 56.61 | 57.43 | 56.33 | 57.38 | 57.09 | 1.69% | 769,244 |
| Sep 17, 2025 | 56.09 | 57.25 | 55.71 | 56.43 | 56.14 | 1.09% | 1,020,339 |
| Sep 16, 2025 | 56.19 | 56.19 | 55.16 | 55.82 | 55.54 | -0.70% | 817,887 |
| Sep 15, 2025 | 56.98 | 57.06 | 56.01 | 56.21 | 55.93 | -1.10% | 841,587 |
| Sep 12, 2025 | 57.23 | 57.34 | 56.65 | 56.84 | 56.55 | -0.72% | 873,646 |
| Sep 11, 2025 | 57.14 | 57.38 | 56.78 | 57.25 | 56.96 | 0.32% | 843,216 |
| Sep 10, 2025 | 57.25 | 57.68 | 56.67 | 57.07 | 56.78 | -0.55% | 1,130,991 |
| Sep 9, 2025 | 57.89 | 58.18 | 57.29 | 57.38 | 57.09 | -0.87% | 706,014 |
| Sep 8, 2025 | 57.81 | 58.10 | 57.14 | 57.89 | 57.59 | 0.33% | 1,078,445 |
| Sep 5, 2025 | 58.55 | 59.02 | 57.40 | 57.70 | 57.40 | -1.74% | 1,723,864 |
| Sep 4, 2025 | 58.55 | 58.74 | 58.06 | 58.71 | 58.16 | 0.54% | 1,333,442 |
| Sep 3, 2025 | 58.98 | 59.71 | 57.85 | 58.40 | 57.85 | -1.48% | 1,015,050 |
| Sep 2, 2025 | 58.39 | 59.39 | 58.16 | 59.28 | 58.71 | 0.48% | 897,734 |
| Aug 29, 2025 | 59.17 | 59.51 | 58.89 | 58.99 | 58.43 | -0.08% | 701,832 |
| Aug 28, 2025 | 59.98 | 60.19 | 59.02 | 59.04 | 58.48 | -1.31% | 704,394 |
| Aug 27, 2025 | 59.48 | 60.17 | 59.48 | 59.82 | 59.25 | 0.21% | 1,521,007 |
| Aug 26, 2025 | 59.18 | 60.00 | 59.18 | 59.70 | 59.13 | 0.84% | 1,253,711 |
| Aug 25, 2025 | 59.81 | 60.05 | 59.18 | 59.20 | 58.64 | -1.15% | 646,367 |
| Aug 22, 2025 | 59.05 | 60.47 | 59.05 | 59.89 | 59.32 | 1.73% | 1,619,307 |
| Aug 21, 2025 | 58.71 | 59.24 | 58.49 | 58.87 | 58.31 | -0.26% | 515,784 |
| Aug 20, 2025 | 59.13 | 59.28 | 58.67 | 59.02 | 58.46 | 0.06% | 441,378 |
| Aug 19, 2025 | 58.46 | 59.29 | 58.46 | 58.98 | 58.42 | 0.52% | 595,907 |
| Aug 18, 2025 | 58.21 | 58.71 | 57.93 | 58.68 | 58.12 | 0.69% | 599,703 |
| Aug 15, 2025 | 59.11 | 59.15 | 58.22 | 58.28 | 57.72 | -1.18% | 652,998 |
| Aug 14, 2025 | 58.61 | 59.03 | 58.19 | 58.97 | 58.41 | -0.19% | 960,096 |
| Aug 13, 2025 | 58.76 | 59.11 | 58.26 | 59.09 | 58.53 | 1.01% | 571,861 |
| Aug 12, 2025 | 57.76 | 58.55 | 57.58 | 58.50 | 57.94 | 1.87% | 616,045 |
| Aug 11, 2025 | 57.79 | 57.97 | 57.24 | 57.42 | 56.87 | -0.28% | 496,201 |
| Aug 8, 2025 | 57.43 | 57.87 | 57.01 | 57.58 | 57.03 | 1.00% | 375,900 |
| Aug 7, 2025 | 57.66 | 57.66 | 56.86 | 57.01 | 56.47 | -0.68% | 553,170 |
| Aug 6, 2025 | 58.03 | 58.09 | 57.25 | 57.40 | 56.86 | -0.87% | 617,071 |
| Aug 5, 2025 | 58.06 | 58.19 | 57.41 | 57.91 | 57.36 | -0.02% | 594,084 |
| Aug 4, 2025 | 57.34 | 57.99 | 57.09 | 57.91 | 57.36 | 1.48% | 631,985 |
| Aug 1, 2025 | 57.61 | 57.80 | 56.59 | 57.07 | 56.53 | -2.09% | 681,415 |
| Jul 31, 2025 | 57.87 | 58.71 | 57.87 | 58.29 | 57.73 | -0.05% | 897,924 |
| Jul 30, 2025 | 58.66 | 59.21 | 58.09 | 58.31 | 57.76 | -0.34% | 839,568 |
| Jul 29, 2025 | 59.43 | 59.48 | 58.51 | 58.51 | 57.96 | -0.84% | 926,592 |
| Jul 28, 2025 | 59.43 | 59.43 | 58.70 | 59.01 | 58.45 | -0.11% | 638,726 |
| Jul 25, 2025 | 58.80 | 59.22 | 58.28 | 59.08 | 58.52 | 0.42% | 725,233 |
| Jul 24, 2025 | 59.46 | 59.62 | 58.64 | 58.83 | 58.27 | -1.42% | 642,375 |
| Jul 23, 2025 | 61.40 | 61.54 | 59.49 | 59.68 | 59.11 | -2.46% | 1,274,513 |
| Jul 22, 2025 | 61.11 | 61.68 | 60.68 | 61.18 | 60.60 | -0.09% | 677,256 |
| Jul 21, 2025 | 61.64 | 62.42 | 61.21 | 61.24 | 60.66 | -0.51% | 736,192 |
| Jul 18, 2025 | 61.79 | 61.83 | 60.96 | 61.55 | 60.97 | 0.56% | 1,443,982 |
| Jul 17, 2025 | 60.56 | 61.50 | 60.31 | 61.21 | 60.63 | 1.52% | 2,348,591 |