Commerce Bancshares, Inc. (CBSH)
NASDAQ: CBSH · Real-Time Price · USD
57.79
+0.35 (0.61%)
At close: Jun 26, 2026, 4:00 PM EDT
57.79
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:30 PM EDT
Commerce Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 57.75 | 57.93 | 57.40 | 57.79 | 57.79 | 0.61% | 2,189,818 |
| Jun 25, 2026 | 56.54 | 57.77 | 56.53 | 57.44 | 57.44 | 1.45% | 1,227,175 |
| Jun 24, 2026 | 55.96 | 56.78 | 55.93 | 56.62 | 56.62 | 1.18% | 1,280,484 |
| Jun 23, 2026 | 55.20 | 56.07 | 54.95 | 55.96 | 55.96 | 1.60% | 972,183 |
| Jun 22, 2026 | 54.87 | 55.55 | 54.86 | 55.08 | 55.08 | 0.64% | 1,088,711 |
| Jun 18, 2026 | 55.04 | 55.50 | 54.55 | 54.73 | 54.73 | 0.02% | 2,431,858 |
| Jun 17, 2026 | 55.09 | 55.74 | 54.32 | 54.72 | 54.72 | -0.96% | 1,750,344 |
| Jun 16, 2026 | 54.99 | 55.52 | 54.85 | 55.25 | 55.25 | 0.97% | 1,155,797 |
| Jun 15, 2026 | 55.75 | 56.00 | 54.62 | 54.72 | 54.72 | -1.97% | 1,342,312 |
| Jun 12, 2026 | 55.39 | 55.87 | 55.26 | 55.82 | 55.82 | 1.34% | 1,141,286 |
| Jun 11, 2026 | 54.75 | 55.26 | 54.41 | 55.08 | 55.08 | 0.95% | 1,066,143 |
| Jun 10, 2026 | 54.00 | 54.91 | 53.94 | 54.56 | 54.56 | 1.26% | 1,724,100 |
| Jun 9, 2026 | 53.56 | 54.86 | 53.56 | 53.88 | 53.88 | 0.88% | 2,022,995 |
| Jun 8, 2026 | 53.05 | 53.72 | 53.05 | 53.41 | 53.41 | 0.68% | 1,304,393 |
| Jun 5, 2026 | 52.46 | 53.34 | 52.10 | 53.05 | 53.05 | 1.68% | 1,435,708 |
| Jun 4, 2026 | 52.06 | 52.75 | 51.95 | 52.45 | 52.18 | 2.12% | 1,203,454 |
| Jun 3, 2026 | 51.83 | 52.00 | 51.08 | 51.36 | 51.09 | -1.27% | 1,197,951 |
| Jun 2, 2026 | 51.19 | 52.34 | 51.14 | 52.02 | 51.75 | 1.11% | 1,351,387 |
| Jun 1, 2026 | 51.80 | 52.14 | 51.33 | 51.45 | 51.18 | -1.47% | 1,004,718 |
| May 29, 2026 | 51.79 | 52.45 | 51.69 | 52.22 | 51.95 | 0.40% | 994,877 |
| May 28, 2026 | 51.80 | 52.22 | 51.47 | 52.01 | 51.74 | 0.12% | 1,152,859 |
| May 27, 2026 | 52.46 | 52.49 | 51.74 | 51.95 | 51.68 | -0.88% | 818,873 |
| May 26, 2026 | 52.37 | 53.00 | 52.16 | 52.41 | 52.14 | 0.08% | 1,055,847 |
| May 22, 2026 | 52.24 | 52.50 | 51.97 | 52.37 | 52.10 | 0.34% | 954,022 |
| May 21, 2026 | 52.03 | 52.57 | 49.62 | 52.19 | 51.92 | -0.15% | 1,198,103 |
| May 20, 2026 | 51.81 | 52.64 | 51.43 | 52.27 | 52.00 | 0.95% | 1,059,868 |
| May 19, 2026 | 51.93 | 52.28 | 51.42 | 51.78 | 51.51 | -0.25% | 1,011,430 |
| May 18, 2026 | 51.08 | 52.04 | 51.04 | 51.91 | 51.64 | 1.88% | 1,135,675 |
| May 15, 2026 | 51.22 | 51.51 | 50.47 | 50.95 | 50.68 | -0.18% | 1,384,137 |
| May 14, 2026 | 50.73 | 51.48 | 50.73 | 51.04 | 50.77 | 1.43% | 990,585 |
| May 13, 2026 | 50.89 | 51.17 | 50.16 | 50.32 | 50.06 | -1.60% | 1,228,406 |
| May 12, 2026 | 51.11 | 51.44 | 50.05 | 51.14 | 50.87 | 0.31% | 1,119,460 |
| May 11, 2026 | 51.98 | 52.09 | 50.75 | 50.98 | 50.71 | -1.75% | 1,163,170 |
| May 8, 2026 | 52.42 | 52.49 | 51.54 | 51.89 | 51.62 | -1.12% | 958,872 |
| May 7, 2026 | 52.70 | 53.00 | 52.30 | 52.48 | 52.20 | -0.09% | 1,134,068 |
| May 6, 2026 | 52.47 | 53.09 | 52.41 | 52.53 | 52.25 | 0.76% | 1,365,079 |
| May 5, 2026 | 51.86 | 52.31 | 51.64 | 52.13 | 51.86 | 0.75% | 1,058,805 |
| May 4, 2026 | 51.62 | 52.34 | 51.62 | 51.74 | 51.47 | -0.56% | 1,023,493 |
| May 1, 2026 | 51.87 | 52.45 | 51.60 | 52.03 | 51.76 | - | 1,152,872 |
| Apr 30, 2026 | 50.93 | 52.21 | 50.91 | 52.03 | 51.76 | 1.56% | 1,613,704 |
| Apr 29, 2026 | 51.83 | 52.04 | 51.02 | 51.23 | 50.96 | -1.42% | 1,044,750 |
| Apr 28, 2026 | 51.69 | 52.18 | 51.23 | 51.97 | 51.70 | 1.86% | 1,469,407 |
| Apr 27, 2026 | 50.56 | 51.31 | 50.54 | 51.02 | 50.75 | 0.91% | 671,668 |
| Apr 24, 2026 | 51.48 | 51.77 | 50.43 | 50.56 | 50.29 | -1.96% | 1,027,713 |
| Apr 23, 2026 | 50.88 | 51.82 | 50.68 | 51.57 | 51.30 | 1.92% | 1,332,624 |
| Apr 22, 2026 | 50.83 | 51.00 | 50.19 | 50.60 | 50.33 | 0.02% | 1,346,622 |
| Apr 21, 2026 | 51.32 | 51.79 | 50.01 | 50.59 | 50.32 | -1.58% | 2,022,200 |
| Apr 20, 2026 | 51.01 | 52.03 | 50.51 | 51.40 | 51.13 | 0.53% | 1,432,913 |
| Apr 17, 2026 | 50.89 | 51.71 | 50.28 | 51.13 | 50.86 | 1.35% | 2,239,441 |
| Apr 16, 2026 | 50.54 | 50.84 | 50.23 | 50.45 | 50.19 | -0.47% | 1,326,072 |
| Apr 15, 2026 | 50.72 | 51.01 | 50.31 | 50.69 | 50.42 | 0.02% | 965,843 |
| Apr 14, 2026 | 50.62 | 50.99 | 50.35 | 50.68 | 50.41 | -0.45% | 1,006,907 |
| Apr 13, 2026 | 50.47 | 50.95 | 50.08 | 50.91 | 50.64 | 0.85% | 1,181,397 |
| Apr 10, 2026 | 51.04 | 51.15 | 50.39 | 50.48 | 50.22 | -1.39% | 1,078,459 |
| Apr 9, 2026 | 50.51 | 51.44 | 50.33 | 51.19 | 50.92 | 0.77% | 849,387 |
| Apr 8, 2026 | 50.76 | 51.37 | 50.72 | 50.80 | 50.53 | 1.66% | 1,326,644 |
| Apr 7, 2026 | 49.81 | 50.49 | 49.80 | 49.97 | 49.71 | - | 1,115,283 |
| Apr 6, 2026 | 49.66 | 50.20 | 49.53 | 49.97 | 49.71 | 0.18% | 806,405 |
| Apr 2, 2026 | 49.09 | 49.94 | 48.74 | 49.88 | 49.62 | 1.22% | 864,413 |
| Apr 1, 2026 | 49.26 | 49.88 | 49.21 | 49.28 | 49.02 | 0.16% | 879,692 |
| Mar 31, 2026 | 48.82 | 49.67 | 48.40 | 49.20 | 48.94 | 2.03% | 1,300,383 |
| Mar 30, 2026 | 48.20 | 48.66 | 48.02 | 48.22 | 47.97 | 0.31% | 831,094 |
| Mar 27, 2026 | 48.71 | 48.71 | 48.00 | 48.07 | 47.82 | -1.88% | 822,720 |
| Mar 26, 2026 | 48.37 | 49.04 | 48.37 | 48.99 | 48.73 | 0.93% | 767,125 |
| Mar 25, 2026 | 48.78 | 49.13 | 47.93 | 48.54 | 48.29 | 0.21% | 788,543 |
| Mar 24, 2026 | 47.66 | 48.96 | 47.63 | 48.44 | 48.19 | 0.71% | 1,181,602 |
| Mar 23, 2026 | 48.64 | 48.93 | 47.85 | 48.10 | 47.85 | 0.88% | 1,384,194 |
| Mar 20, 2026 | 47.55 | 47.96 | 47.33 | 47.68 | 47.43 | 0.21% | 4,073,271 |
| Mar 19, 2026 | 47.49 | 47.90 | 46.99 | 47.58 | 47.33 | 0.17% | 1,383,246 |
| Mar 18, 2026 | 47.82 | 47.87 | 47.28 | 47.50 | 47.25 | -0.67% | 1,530,196 |
| Mar 17, 2026 | 48.44 | 49.18 | 47.58 | 47.82 | 47.57 | -0.27% | 967,720 |
| Mar 16, 2026 | 48.00 | 48.50 | 47.88 | 47.95 | 47.70 | 0.63% | 1,092,733 |
| Mar 13, 2026 | 47.68 | 47.94 | 47.28 | 47.65 | 47.40 | 0.34% | 1,131,919 |
| Mar 12, 2026 | 47.58 | 48.08 | 47.38 | 47.49 | 47.24 | -1.68% | 1,161,810 |
| Mar 11, 2026 | 48.64 | 48.96 | 47.96 | 48.30 | 48.05 | -1.21% | 1,339,914 |
| Mar 10, 2026 | 49.47 | 50.09 | 48.82 | 48.89 | 48.63 | -1.43% | 1,676,373 |
| Mar 9, 2026 | 50.20 | 50.20 | 48.58 | 49.60 | 49.34 | -1.51% | 1,489,140 |
| Mar 6, 2026 | 50.29 | 50.62 | 49.35 | 50.36 | 50.10 | -1.71% | 1,233,897 |
| Mar 5, 2026 | 51.93 | 52.18 | 51.26 | 51.51 | 50.97 | -1.42% | 971,169 |
| Mar 4, 2026 | 51.70 | 52.33 | 51.52 | 52.25 | 51.70 | 1.24% | 1,375,557 |
| Mar 3, 2026 | 50.93 | 51.84 | 50.17 | 51.61 | 51.07 | -0.25% | 1,390,332 |
| Mar 2, 2026 | 50.38 | 52.02 | 49.81 | 51.74 | 51.19 | 1.47% | 2,175,763 |
| Feb 27, 2026 | 52.47 | 52.74 | 50.86 | 50.99 | 50.45 | -4.39% | 2,066,738 |
| Feb 26, 2026 | 53.06 | 54.08 | 52.80 | 53.33 | 52.77 | 0.87% | 1,170,197 |
| Feb 25, 2026 | 52.55 | 53.13 | 52.28 | 52.87 | 52.31 | 1.28% | 941,836 |
| Feb 24, 2026 | 52.23 | 52.55 | 51.39 | 52.20 | 51.65 | -0.08% | 1,153,381 |
| Feb 23, 2026 | 53.94 | 54.42 | 51.74 | 52.24 | 51.69 | -3.31% | 1,568,396 |
| Feb 20, 2026 | 53.64 | 54.20 | 52.87 | 54.03 | 53.46 | 0.65% | 1,453,901 |
| Feb 19, 2026 | 52.87 | 53.77 | 52.76 | 53.68 | 53.11 | 0.98% | 1,545,399 |
| Feb 18, 2026 | 53.01 | 53.89 | 52.91 | 53.16 | 52.60 | 0.28% | 1,701,307 |
| Feb 17, 2026 | 53.84 | 54.65 | 52.89 | 53.01 | 52.45 | -1.10% | 1,360,773 |
| Feb 13, 2026 | 53.72 | 54.02 | 53.30 | 53.60 | 53.03 | -0.56% | 1,345,532 |
| Feb 12, 2026 | 55.05 | 55.50 | 52.92 | 53.90 | 53.33 | -1.52% | 1,565,685 |
| Feb 11, 2026 | 55.15 | 55.69 | 54.42 | 54.73 | 54.15 | -0.33% | 1,199,852 |
| Feb 10, 2026 | 55.00 | 55.51 | 54.42 | 54.91 | 54.33 | -0.58% | 1,021,906 |
| Feb 9, 2026 | 54.77 | 55.84 | 54.75 | 55.23 | 54.65 | 0.11% | 1,900,422 |
| Feb 6, 2026 | 54.78 | 55.31 | 54.71 | 55.17 | 54.59 | 1.43% | 1,293,228 |
| Feb 5, 2026 | 54.30 | 54.84 | 53.56 | 54.39 | 53.82 | 0.15% | 1,520,167 |
| Feb 4, 2026 | 53.68 | 54.81 | 53.68 | 54.31 | 53.74 | 1.34% | 1,234,380 |
| Feb 3, 2026 | 52.90 | 54.33 | 52.68 | 53.59 | 53.02 | 0.68% | 1,250,902 |