Commerce Bancshares, Inc. (CBSH) NASDAQ

Currency In USD

CBSH Historical Return

If you invested $1000 in Commerce Bancshares, Inc. (CBSH) 10 years ago, it would be worth $2,069 as of October 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,018.34, while $1000 invested 1 year ago would be worth $1,067.19. This corresponds to total returns of 106.9%, 1.83%, 6.72%, respectively, with annualized returns of 7.54%, 0.36%, 6.72%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CBSH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2026	56.25	56.07	56.07	56.63	55.79	937,686
October 22, 2026	55.06	56.51	56.51	56.6	54.98	1.06M
October 21, 2026	55.45	55.14	55.14	55.97	54.94	1.13M
October 20, 2026	55.11	55.58	55.58	56.08	55.04	1.12M
October 19, 2026	55.46	55.11	55.11	56.03	55.03	805,803
October 16, 2026	55.84	55.69	55.69	56.47	55.24	972,233
October 15, 2026	54.8	55.56	55.56	55.63	54.6	820,008
October 14, 2026	53.66	54.42	54.42	54.47	53.59	963,428
October 13, 2026	54.83	54.29	54.29	54.98	54.06	1.14M
October 12, 2026	54.29	54.57	54.57	54.74	54.28	823,165
October 09, 2026	54.42	54.39	54.39	54.47	54.08	773,216
October 08, 2026	53.91	54.61	54.61	54.76	53.65	665,420
October 07, 2026	54.09	53.91	53.91	54.42	53.49	781,864
October 06, 2026	55.23	54.78	54.78	55.39	54.52	659,427
October 05, 2026	55.15	55.14	55.14	55.75	54.54	1.22M
October 02, 2026	55.09	55.28	55.28	55.8	55.03	813,913
October 01, 2026	54.4	54.83	54.83	54.9	53.85	839,039
September 30, 2026	55.24	54.74	54.74	55.95	54.68	968,627
September 29, 2026	55.67	55.33	55.33	55.99	55.01	753,329
September 28, 2026	56.57	55.88	55.88	56.57	55.7	659,505
September 25, 2026	55.93	56.44	56.44	56.52	55.81	792,596
September 24, 2026	55.9	55.76	55.76	56.11	55.28	1.3M
September 23, 2026	55.49	55.59	55.59	56.04	55.44	969,812
September 22, 2026	56.65	55.68	55.68	56.88	55.67	1.13M
September 21, 2026	57.38	56.55	56.55	57.39	56.54	1.11M
September 18, 2026	57.41	57.09	57.09	57.48	56.68	2.65M
September 17, 2026	57.7	57.45	57.45	57.94	57.05	969,007
September 16, 2026	58.28	57.28	57.28	58.5	56.65	1.32M
September 15, 2026	58.77	58.51	58.51	59.02	58.46	800,436
September 11, 2026	58.47	58.25	58.25	58.85	57.93	785,981
September 10, 2026	58.27	58.29	58.29	58.31	57.66	1.28M
September 09, 2026	57.95	58.09	58.09	58.35	57.56	805,292
September 08, 2026	58.84	58.27	58.27	59.09	58.22	1.15M
September 04, 2026	58.03	58.37	58.37	58.57	57.95	593,888
September 03, 2026	57.96	58.37	58.37	58.8	57.96	971,903
September 02, 2026	57.23	57.96	57.96	58.43	57.23	895,517
September 01, 2026	57.71	57.14	57.14	58.04	57.07	731,471
August 31, 2026	58.03	57.71	57.71	58.04	57.5	878,941
August 28, 2026	58.19	58.04	58.04	58.45	57.9	840,851
August 27, 2026	58.12	58.05	58.05	58.35	57.6	660,866
August 26, 2026	58.41	58.5	58.5	58.75	58.14	769,582
August 25, 2026	58.63	58.23	58.23	58.7	57.97	706,244
August 24, 2026	58.45	58.63	58.63	59.34	57.51	848,328
August 21, 2026	59.04	58.38	58.38	59.39	58.31	1.05M
August 20, 2026	58.71	58.8	58.8	59.35	58.46	798,572
August 19, 2026	59.61	58.87	58.87	59.97	58.78	1.03M
August 18, 2026	60.09	59.56	59.56	60.09	59.47	996,690
August 17, 2026	60.11	59.71	59.71	60.48	59.63	858,399
August 14, 2026	60.09	60.27	60.27	60.49	59.83	702,009
August 13, 2026	59.97	60	60	60.48	59.7	677,318
August 12, 2026	58.95	59.71	59.71	59.71	58.83	854,126
August 11, 2026	58.68	59.02	59.02	59.34	58.68	735,553
August 10, 2026	59.02	58.65	58.65	59.32	58.47	1.01M
August 07, 2026	58.84	59.08	59.08	59.24	58.35	665,065
August 06, 2026	60	59.13	59.13	60.33	59.06	759,896
August 05, 2026	60.14	59.66	59.66	60.19	59.6	771,151
August 04, 2026	59.61	59.93	59.93	60.48	59.37	983,699
August 03, 2026	59.55	59.67	59.67	60.07	59.34	1.11M
July 31, 2026	59.63	59.27	59.27	59.82	59.06	1.3M
July 30, 2026	60.18	59.44	59.44	60.44	59.32	1.04M