Commerce Bancshares, Inc. CBSH
55.74 USD +0.17 (+0.31%)
Regular-session close
55.74 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
55.21 Day range 55.79
47.49 52-week range 60.33
- YTD
- +6.50%
- 1 year
- +9.14%
CBSH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 55.79 | 55.79 | 55.21 | 55.74 | +0.17 | +0.31% | 532,472 |
| Nov 12, 2026 | 55.90 | 55.90 | 55.31 | 55.57 | -0.32 | -0.57% | 671,800 |
| Nov 11, 2026 | 55.93 | 55.97 | 55.36 | 55.89 | -0.14 | -0.25% | 823,100 |
| Nov 10, 2026 | 56.07 | 56.53 | 55.64 | 56.03 | 0.00 | 0.00% | 717,500 |
| Nov 9, 2026 | 55.39 | 56.71 | 55.15 | 56.03 | +0.99 | +1.80% | 1,293,800 |
| Nov 6, 2026 | 54.75 | 55.40 | 54.68 | 55.04 | -0.18 | -0.33% | 856,600 |
| Nov 5, 2026 | 56.85 | 57.49 | 54.90 | 55.22 | -0.94 | -1.67% | 968,600 |
| Nov 4, 2026 | 56.61 | 57.39 | 55.75 | 56.16 | +0.53 | +0.95% | 1,119,500 |
| Nov 3, 2026 | 55.51 | 56.17 | 55.37 | 55.63 | -0.17 | -0.30% | 1,239,200 |
| Nov 2, 2026 | 55.23 | 56.04 | 55.23 | 55.80 | +0.74 | +1.34% | 1,446,500 |
| Oct 30, 2026 | 56.00 | 56.16 | 54.98 | 55.06 | -0.54 | -0.97% | 1,045,400 |
| Oct 29, 2026 | 55.63 | 56.12 | 55.45 | 55.60 | +0.59 | +1.07% | 797,800 |
| Oct 28, 2026 | 55.27 | 55.46 | 54.51 | 55.01 | -0.33 | -0.60% | 1,254,900 |
| Oct 27, 2026 | 55.94 | 56.18 | 55.26 | 55.34 | -0.47 | -0.84% | 1,023,000 |
| Oct 26, 2026 | 56.62 | 56.68 | 55.74 | 55.81 | -0.26 | -0.46% | 918,700 |
| Oct 23, 2026 | 56.25 | 56.63 | 55.79 | 56.07 | -0.44 | -0.78% | 937,700 |
| Oct 22, 2026 | 55.06 | 56.60 | 54.98 | 56.51 | +1.37 | +2.48% | 1,062,200 |
| Oct 21, 2026 | 55.45 | 55.97 | 54.94 | 55.14 | -0.44 | -0.79% | 1,129,200 |
| Oct 20, 2026 | 55.11 | 56.08 | 55.04 | 55.58 | +0.47 | +0.85% | 1,118,400 |
| Oct 19, 2026 | 55.46 | 56.03 | 55.03 | 55.11 | -0.58 | -1.04% | 805,800 |
| Oct 16, 2026 | 55.84 | 56.47 | 55.24 | 55.69 | +0.13 | +0.23% | 972,200 |
| Oct 15, 2026 | 54.80 | 55.63 | 54.60 | 55.56 | +1.14 | +2.09% | 820,000 |
| Oct 14, 2026 | 53.66 | 54.47 | 53.59 | 54.42 | +0.13 | +0.24% | 963,500 |
| Oct 13, 2026 | 54.83 | 54.98 | 54.06 | 54.29 | -0.28 | -0.51% | 1,138,100 |
| Oct 12, 2026 | 54.29 | 54.74 | 54.28 | 54.57 | +0.18 | +0.33% | 823,200 |
| Oct 9, 2026 | 54.42 | 54.47 | 54.08 | 54.39 | -0.22 | -0.40% | 773,200 |
| Oct 8, 2026 | 53.91 | 54.76 | 53.65 | 54.61 | +0.70 | +1.30% | 665,500 |
| Oct 7, 2026 | 54.09 | 54.42 | 53.49 | 53.91 | -0.87 | -1.59% | 781,900 |
| Oct 6, 2026 | 55.23 | 55.39 | 54.52 | 54.78 | -0.36 | -0.65% | 662,900 |
| Oct 5, 2026 | 55.15 | 55.75 | 54.54 | 55.14 | -0.14 | -0.25% | 1,222,400 |
| Oct 2, 2026 | 55.09 | 55.80 | 55.03 | 55.28 | +0.45 | +0.82% | 813,900 |
| Oct 1, 2026 | 54.40 | 54.90 | 53.85 | 54.83 | +0.09 | +0.16% | 850,200 |
| Sep 30, 2026 | 55.24 | 55.95 | 54.68 | 54.74 | -0.59 | -1.07% | 968,600 |
| Sep 29, 2026 | 55.67 | 55.99 | 55.01 | 55.33 | -0.55 | -0.98% | 753,400 |
| Sep 28, 2026 | 56.57 | 56.57 | 55.70 | 55.88 | -0.56 | -0.99% | 677,000 |
| Sep 25, 2026 | 55.93 | 56.52 | 55.81 | 56.44 | +0.68 | +1.22% | 828,200 |
| Sep 24, 2026 | 55.90 | 56.11 | 55.28 | 55.76 | +0.17 | +0.31% | 1,300,300 |
| Sep 23, 2026 | 55.49 | 56.04 | 55.44 | 55.59 | -0.09 | -0.16% | 969,800 |
| Sep 22, 2026 | 56.65 | 56.88 | 55.67 | 55.68 | -0.87 | -1.54% | 1,216,800 |
| Sep 21, 2026 | 57.38 | 57.39 | 56.54 | 56.55 | -0.54 | -0.95% | 1,130,000 |
| Sep 18, 2026 | 57.41 | 57.48 | 56.68 | 57.09 | -0.36 | -0.63% | 2,651,000 |
| Sep 17, 2026 | 57.70 | 57.94 | 57.05 | 57.45 | +0.17 | +0.30% | 969,600 |
| Sep 16, 2026 | 58.28 | 58.50 | 56.65 | 57.28 | -1.23 | -2.10% | 1,336,600 |
| Sep 15, 2026 | 58.77 | 59.02 | 58.46 | 58.51 | -0.14 | -0.24% | 919,700 |
| Sep 14, 2026 | 58.34 | 59.10 | 58.34 | 58.65 | +0.40 | +0.69% | 980,400 |
| Sep 11, 2026 | 58.47 | 58.85 | 57.93 | 58.25 | -0.04 | -0.07% | 786,000 |
| Sep 10, 2026 | 58.27 | 58.31 | 57.66 | 58.29 | +0.20 | +0.34% | 1,326,000 |
| Sep 9, 2026 | 57.95 | 58.35 | 57.56 | 58.09 | -0.18 | -0.31% | 813,900 |
| Sep 8, 2026 | 58.84 | 59.09 | 58.22 | 58.27 | -0.10 | -0.17% | 1,151,000 |
| Sep 4, 2026 | 58.03 | 58.57 | 57.95 | 58.37 | 0.00 | 0.00% | 631,700 |
| Sep 3, 2026 | 57.96 | 58.80 | 57.96 | 58.37 | +0.41 | +0.71% | 1,103,000 |
| Sep 2, 2026 | 57.23 | 58.43 | 57.23 | 57.96 | +0.82 | +1.44% | 995,500 |
| Sep 1, 2026 | 57.71 | 58.04 | 57.07 | 57.14 | -0.57 | -0.99% | 736,000 |
| Aug 31, 2026 | 58.03 | 58.04 | 57.50 | 57.71 | -0.33 | -0.57% | 929,200 |
| Aug 28, 2026 | 58.19 | 58.45 | 57.90 | 58.04 | -0.01 | -0.02% | 846,200 |
| Aug 27, 2026 | 58.12 | 58.35 | 57.60 | 58.05 | -0.45 | -0.77% | 660,900 |
| Aug 26, 2026 | 58.41 | 58.75 | 58.14 | 58.50 | +0.27 | +0.46% | 769,600 |
| Aug 25, 2026 | 58.63 | 58.70 | 57.97 | 58.23 | -0.40 | -0.68% | 706,300 |
| Aug 24, 2026 | 58.45 | 59.34 | 57.51 | 58.63 | +0.25 | +0.43% | 848,300 |
| Aug 21, 2026 | 59.04 | 59.39 | 58.31 | 58.38 | -0.42 | -0.71% | 1,085,300 |
| Aug 20, 2026 | 58.71 | 59.35 | 58.46 | 58.80 | -0.07 | -0.12% | 827,800 |
| Aug 19, 2026 | 59.61 | 59.97 | 58.78 | 58.87 | -0.69 | -1.16% | 1,031,800 |
| Aug 18, 2026 | 60.09 | 60.09 | 59.47 | 59.56 | -0.15 | -0.25% | 1,092,200 |
| Aug 17, 2026 | 60.11 | 60.48 | 59.63 | 59.71 | -0.56 | -0.93% | 858,400 |
| Aug 14, 2026 | 60.09 | 60.49 | 59.83 | 60.27 | +0.27 | +0.45% | 702,000 |
65 days, newest first. Daily bars as drawn on the CBSH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.