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 $2,033.1 as of October 05, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,028.08, while $1000 invested 1 year ago would be worth $939.34. This corresponds to total returns of 103.31%, 2.81%, -6.07%, respectively, with annualized returns of 7.35%, 0.56%, -6.07%.

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 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
July 29, 2026	59.77	60.33	60.33	60.92	59.14	1.47M
July 28, 2026	59.39	60.01	60.01	60.05	59.27	1.28M
July 27, 2026	59.1	59	59	59.58	58.93	1.14M
July 23, 2026	58.31	58.65	58.65	58.66	57.81	1.05M
July 22, 2026	58.47	58.7	58.7	58.79	58.08	1.09M
July 21, 2026	58.42	58.37	58.37	58.8	58.05	944,445
July 20, 2026	59.13	58.78	58.78	59.47	58.45	1.18M
July 17, 2026	59.59	59.14	59.14	60.18	58.95	1.32M
July 16, 2026	58.97	59.4	59.4	60.76	58.36	2.25M
July 15, 2026	57.93	58.16	58.16	58.57	57.77	1.27M
July 14, 2026	58.17	57.91	57.91	58.67	57.77	1.06M
July 13, 2026	58.63	58.49	58.49	58.77	58.21	1.02M
July 10, 2026	58.37	58.37	58.37	58.67	58.13	723,661
July 09, 2026	57.69	58.27	58.27	58.57	57.47	980,546
July 08, 2026	58.7	57.59	57.59	58.7	57.04	2.27M