Commerce Bancshares, Inc. (CBSH)
NASDAQ: CBSH · Real-Time Price · USD
49.60
-0.76 (-1.51%)
At close: Mar 9, 2026, 4:00 PM EDT
49.60
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Commerce Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.20 | 50.20 | 48.58 | 49.60 | 49.60 | -1.51% | 1,489,137 |
| Mar 6, 2026 | 50.29 | 50.62 | 49.35 | 50.36 | 50.36 | -2.23% | 1,232,858 |
| Mar 5, 2026 | 51.93 | 52.18 | 51.26 | 51.51 | 51.24 | -1.42% | 969,531 |
| 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 |
| Feb 10, 2026 | 55.00 | 55.51 | 54.42 | 54.91 | 54.62 | -0.58% | 1,021,906 |
| Feb 9, 2026 | 54.77 | 55.84 | 54.75 | 55.23 | 54.94 | 0.11% | 1,900,422 |
| Feb 6, 2026 | 54.78 | 55.31 | 54.71 | 55.17 | 54.88 | 1.43% | 1,293,228 |
| Feb 5, 2026 | 54.30 | 54.84 | 53.56 | 54.39 | 54.10 | 0.15% | 1,520,167 |
| Feb 4, 2026 | 53.68 | 54.81 | 53.68 | 54.31 | 54.02 | 1.34% | 1,234,380 |
| Feb 3, 2026 | 52.90 | 54.33 | 52.68 | 53.59 | 53.30 | 0.68% | 1,250,902 |
| Feb 2, 2026 | 52.64 | 53.53 | 52.35 | 53.23 | 52.95 | 1.12% | 1,484,959 |
| Jan 30, 2026 | 52.82 | 53.10 | 52.25 | 52.64 | 52.36 | -0.44% | 1,687,291 |
| Jan 29, 2026 | 52.96 | 53.15 | 52.21 | 52.87 | 52.59 | 0.40% | 1,441,204 |
| Jan 28, 2026 | 52.02 | 53.00 | 51.56 | 52.66 | 52.38 | 1.09% | 1,761,514 |
| Jan 27, 2026 | 52.83 | 53.02 | 52.04 | 52.09 | 51.81 | -1.31% | 1,215,121 |
| Jan 26, 2026 | 53.05 | 53.29 | 52.39 | 52.78 | 52.50 | -0.81% | 1,366,221 |
| Jan 23, 2026 | 54.24 | 54.40 | 52.98 | 53.21 | 52.93 | -2.24% | 1,671,963 |
| Jan 22, 2026 | 54.38 | 56.06 | 54.18 | 54.43 | 54.14 | -1.23% | 1,718,811 |
| Jan 21, 2026 | 53.77 | 55.50 | 53.69 | 55.11 | 54.82 | 3.05% | 1,499,206 |
| Jan 20, 2026 | 53.91 | 54.44 | 53.42 | 53.48 | 53.19 | -1.49% | 947,663 |
| Jan 16, 2026 | 54.28 | 54.62 | 53.97 | 54.29 | 54.00 | -0.49% | 1,371,019 |
| Jan 15, 2026 | 54.14 | 55.06 | 54.14 | 54.56 | 54.27 | 0.79% | 1,151,900 |
| Jan 14, 2026 | 53.20 | 54.35 | 53.17 | 54.13 | 53.84 | 1.46% | 1,424,933 |
| Jan 13, 2026 | 53.22 | 53.51 | 52.80 | 53.35 | 53.07 | 0.24% | 1,138,423 |
| Jan 12, 2026 | 53.58 | 53.99 | 52.82 | 53.22 | 52.94 | -1.17% | 847,863 |
| Jan 9, 2026 | 55.14 | 55.35 | 53.80 | 53.85 | 53.56 | -2.11% | 805,991 |
| Jan 8, 2026 | 53.57 | 55.66 | 53.57 | 55.01 | 54.72 | 2.40% | 979,530 |
| Jan 7, 2026 | 53.63 | 53.93 | 53.36 | 53.72 | 53.43 | -0.17% | 1,522,727 |
| Jan 6, 2026 | 53.13 | 53.84 | 52.97 | 53.81 | 53.52 | 1.03% | 933,675 |
| Jan 5, 2026 | 51.97 | 53.71 | 51.97 | 53.26 | 52.98 | 1.95% | 1,328,000 |
| Jan 2, 2026 | 52.36 | 52.86 | 51.47 | 52.24 | 51.96 | -0.19% | 849,793 |
| Dec 31, 2025 | 52.82 | 52.84 | 52.31 | 52.34 | 52.06 | -0.91% | 915,044 |
| Dec 30, 2025 | 52.57 | 52.98 | 52.30 | 52.82 | 52.54 | 0.27% | 616,456 |
| Dec 29, 2025 | 52.96 | 53.23 | 52.52 | 52.68 | 52.40 | -0.53% | 591,218 |
| Dec 26, 2025 | 52.99 | 53.24 | 52.63 | 52.96 | 52.68 | -0.13% | 442,866 |
| Dec 24, 2025 | 53.29 | 53.36 | 53.00 | 53.03 | 52.75 | -0.34% | 338,354 |
| Dec 23, 2025 | 52.89 | 53.73 | 52.87 | 53.21 | 52.93 | 0.36% | 1,086,124 |
| Dec 22, 2025 | 53.00 | 53.42 | 52.82 | 53.02 | 52.74 | 0.40% | 845,233 |
| Dec 19, 2025 | 52.92 | 53.31 | 52.17 | 52.81 | 52.53 | -0.40% | 3,674,867 |
| Dec 18, 2025 | 53.01 | 53.64 | 52.92 | 53.02 | 52.74 | -0.28% | 981,313 |
| Dec 17, 2025 | 52.70 | 53.45 | 52.70 | 53.17 | 52.89 | 0.53% | 883,502 |
| Dec 16, 2025 | 53.48 | 53.50 | 52.82 | 52.89 | 52.61 | -1.21% | 755,890 |
| Dec 15, 2025 | 53.93 | 54.46 | 53.40 | 53.54 | 53.25 | -0.37% | 870,267 |
| Dec 12, 2025 | 53.71 | 53.88 | 53.32 | 53.74 | 53.45 | 0.50% | 1,072,957 |
| Dec 11, 2025 | 53.12 | 53.95 | 53.12 | 53.47 | 53.18 | 0.28% | 951,351 |
| Dec 10, 2025 | 52.00 | 53.60 | 52.00 | 53.32 | 53.04 | 2.38% | 1,174,931 |
| Dec 9, 2025 | 52.28 | 52.89 | 52.02 | 52.08 | 51.80 | -0.25% | 915,317 |
| Dec 8, 2025 | 52.31 | 52.83 | 52.14 | 52.21 | 51.93 | -0.06% | 981,517 |
| Dec 5, 2025 | 52.42 | 52.73 | 52.23 | 52.24 | 51.96 | -0.80% | 1,032,487 |
| Dec 4, 2025 | 52.26 | 52.94 | 52.22 | 52.66 | 52.38 | 0.57% | 1,352,019 |
| Dec 3, 2025 | 50.65 | 52.62 | 50.64 | 52.36 | 52.08 | 3.50% | 1,317,398 |
| Dec 2, 2025 | 51.71 | 52.00 | 50.58 | 50.59 | 50.32 | -2.53% | 1,665,117 |
| Dec 1, 2025 | 51.15 | 52.27 | 51.10 | 51.91 | 51.37 | 1.09% | 1,104,344 |
| Nov 28, 2025 | 51.26 | 51.82 | 51.18 | 51.34 | 50.81 | 0.28% | 623,243 |
| Nov 26, 2025 | 51.23 | 51.88 | 51.18 | 51.20 | 50.67 | -0.32% | 1,400,946 |
| Nov 25, 2025 | 51.31 | 51.81 | 51.28 | 51.36 | 50.83 | 0.86% | 1,651,156 |
| Nov 24, 2025 | 51.54 | 51.57 | 50.90 | 50.92 | 50.40 | -1.60% | 1,333,926 |
| Nov 21, 2025 | 50.52 | 52.03 | 50.34 | 51.75 | 51.22 | 2.84% | 1,341,891 |
| Nov 20, 2025 | 50.16 | 50.69 | 49.96 | 50.32 | 49.80 | 0.59% | 1,120,773 |
| Nov 19, 2025 | 49.63 | 50.34 | 49.56 | 50.03 | 49.51 | 0.83% | 1,337,385 |
| Nov 18, 2025 | 48.85 | 49.74 | 48.69 | 49.62 | 49.11 | 1.48% | 1,307,971 |
| Nov 17, 2025 | 50.93 | 51.01 | 48.71 | 48.90 | 48.39 | -4.08% | 898,299 |
| Nov 14, 2025 | 50.95 | 51.18 | 50.52 | 50.98 | 50.45 | -0.18% | 860,436 |
| Nov 13, 2025 | 51.64 | 52.02 | 50.11 | 51.07 | 50.54 | -1.25% | 1,272,295 |
| Nov 12, 2025 | 51.74 | 52.39 | 51.56 | 51.71 | 51.18 | -0.04% | 684,291 |
| Nov 11, 2025 | 51.55 | 52.05 | 51.25 | 51.73 | 51.20 | 0.46% | 901,537 |
| Nov 10, 2025 | 51.61 | 51.89 | 51.39 | 51.50 | 50.96 | -0.15% | 1,178,464 |
| Nov 7, 2025 | 50.92 | 51.59 | 50.81 | 51.57 | 51.04 | 0.95% | 983,102 |
| Nov 6, 2025 | 50.97 | 51.40 | 50.77 | 51.09 | 50.56 | -0.17% | 815,029 |
| Nov 5, 2025 | 50.90 | 51.70 | 50.90 | 51.17 | 50.64 | 0.37% | 1,252,194 |
| Nov 4, 2025 | 50.24 | 51.21 | 49.63 | 50.98 | 50.45 | 2.22% | 1,584,577 |
| Nov 3, 2025 | 49.79 | 50.14 | 49.22 | 49.88 | 49.36 | -0.49% | 1,380,526 |
| Oct 31, 2025 | 49.52 | 50.28 | 49.18 | 50.12 | 49.60 | 0.61% | 1,971,231 |
| Oct 30, 2025 | 49.71 | 50.41 | 49.71 | 49.82 | 49.30 | 0.23% | 1,311,163 |
| Oct 29, 2025 | 50.24 | 50.72 | 49.60 | 49.71 | 49.19 | -1.75% | 1,405,191 |
| Oct 28, 2025 | 50.71 | 51.00 | 50.23 | 50.59 | 50.07 | 0.08% | 1,132,976 |
| Oct 27, 2025 | 50.89 | 51.27 | 50.54 | 50.55 | 50.03 | -0.21% | 1,341,832 |
| Oct 24, 2025 | 50.86 | 51.41 | 50.58 | 50.66 | 50.13 | 0.06% | 880,977 |
| Oct 23, 2025 | 50.97 | 51.24 | 50.36 | 50.63 | 50.10 | -0.65% | 775,881 |
| Oct 22, 2025 | 51.36 | 51.64 | 50.91 | 50.96 | 50.43 | -0.61% | 1,127,942 |
| Oct 21, 2025 | 51.43 | 51.80 | 51.14 | 51.28 | 50.75 | -0.33% | 976,452 |
| Oct 20, 2025 | 51.33 | 51.82 | 51.31 | 51.45 | 50.91 | 0.63% | 1,232,359 |
| Oct 17, 2025 | 50.58 | 51.31 | 50.00 | 51.12 | 50.59 | 2.44% | 1,792,395 |
| Oct 16, 2025 | 53.04 | 53.90 | 49.63 | 49.91 | 49.39 | -7.52% | 2,193,123 |
| Oct 15, 2025 | 56.20 | 56.20 | 53.82 | 53.96 | 53.40 | -3.77% | 1,529,409 |
| Oct 14, 2025 | 54.88 | 56.33 | 54.81 | 56.08 | 55.50 | 1.78% | 963,636 |