Commerce Bancshares, Inc. (CBSH) NASDAQ

50.95

-0.09(-0.18%)

Updated at May 15 04:00PM

Currency In USD

CBSH Historical Return

If you invested $1000 in Commerce Bancshares, Inc. (CBSH) 10 years ago, it would be worth $1,977.11 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $845.5, while $1000 invested 1 year ago would be worth $792.01. This corresponds to total returns of 97.71%, -15.45%, -20.8%, respectively, with annualized returns of 7.05%, -3.3%, -20.8%.

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
May 15, 2026	51.22	50.95	50.95	51.5	50.47	1.38M
May 14, 2026	50.73	51.04	51.04	51.48	50.73	990,585
May 13, 2026	50.89	50.32	50.32	51.17	50.16	1.21M
May 12, 2026	51.11	51.14	51.14	51.44	50.05	1.12M
May 11, 2026	51.98	50.98	50.98	52.09	50.75	1.08M
May 08, 2026	52.42	51.89	51.89	52.49	51.54	897,976
May 07, 2026	52.7	52.48	52.48	53	52.3	1.13M
May 06, 2026	52.47	52.53	52.53	53.09	52.41	1.37M
May 05, 2026	51.86	52.13	52.13	52.31	51.64	903,419
May 04, 2026	51.62	51.74	51.74	52.34	51.62	993,041
May 01, 2026	51.87	52.03	52.03	52.45	51.6	1.15M
April 30, 2026	50.93	52.03	52.03	52.21	50.91	1.61M
April 29, 2026	51.83	51.23	51.23	52.04	51.02	1.04M
April 28, 2026	51.69	51.97	51.97	52.18	51.23	1.47M
April 27, 2026	50.56	51.02	51.02	51.31	50.54	671,668
April 24, 2026	51.48	50.56	50.56	51.77	50.43	988,123
April 23, 2026	50.88	51.57	51.57	51.82	50.68	1.33M
April 22, 2026	50.83	50.6	50.6	51	50.19	1.32M
April 21, 2026	51.32	50.59	50.59	51.79	50.01	2.02M
April 20, 2026	51.01	51.4	51.4	52.03	50.51	1.43M
April 17, 2026	50.89	51.13	51.13	51.71	50.28	2.21M
April 16, 2026	50.54	50.45	50.45	50.84	50.23	1.31M
April 15, 2026	50.72	50.69	50.69	51.01	50.31	895,787
April 14, 2026	50.62	50.68	50.68	50.99	50.35	951,335
April 13, 2026	50.47	50.91	50.91	50.95	50.08	1.16M
April 10, 2026	51.04	50.48	50.48	51.04	50.39	1.06M
April 09, 2026	50.51	51.19	51.19	51.44	50.33	849,387
April 08, 2026	50.76	50.8	50.8	51.37	50.72	1.33M
April 07, 2026	49.81	49.97	49.97	50.49	49.8	1.12M
April 06, 2026	49.66	49.97	49.97	50.2	49.53	796,740
April 02, 2026	49.09	49.88	49.88	49.94	48.74	864,381
April 01, 2026	49.26	49.28	49.28	49.88	49.21	879,692
March 31, 2026	48.82	49.2	49.2	49.67	48.4	1.3M
March 30, 2026	48.2	48.22	48.22	48.66	48.02	828,803
March 27, 2026	48.71	48.07	48.07	48.71	48	813,313
March 26, 2026	48.37	48.99	48.99	49.04	48.37	763,428
March 25, 2026	48.78	48.54	48.54	49.13	47.93	786,360
March 24, 2026	47.66	48.44	48.44	48.96	47.63	1.17M
March 23, 2026	48.64	48.1	48.1	48.93	47.85	1.38M
March 20, 2026	47.55	47.68	47.68	47.96	47.33	3.97M
March 19, 2026	47.49	47.58	47.58	47.9	46.99	1.27M
March 18, 2026	47.82	47.5	47.5	47.87	47.28	1.53M
March 17, 2026	48.44	47.82	47.82	49.18	47.58	954,935
March 16, 2026	48	47.95	47.95	48.5	47.88	1.05M
March 13, 2026	47.68	47.65	47.65	47.94	47.28	1.11M
March 12, 2026	47.58	47.49	47.49	48.08	47.38	1.15M
March 11, 2026	48.64	48.3	48.3	48.96	47.96	1.33M
March 10, 2026	49.47	48.89	48.89	50.09	48.82	1.68M
March 09, 2026	50.2	49.6	49.6	50.2	48.71	1.46M
March 06, 2026	50.29	50.36	50.36	50.62	49.35	1.23M
March 05, 2026	51.93	51.51	51.23	52.18	51.26	971,200
March 04, 2026	51.7	52.25	51.97	52.33	51.52	1.31M
March 03, 2026	50.93	51.61	51.33	51.84	50.17	1.34M
March 02, 2026	50.38	51.74	51.46	52.02	49.81	2.18M
February 27, 2026	52.47	50.99	50.72	52.74	50.86	2.07M
February 26, 2026	53.06	53.33	53.05	54.08	52.8	1.17M
February 25, 2026	52.55	52.87	52.59	53.13	52.28	941,836
February 24, 2026	52.23	52.2	51.92	52.55	51.39	1.15M
February 23, 2026	53.94	52.24	51.96	54.42	51.74	1.57M
February 20, 2026	53.64	54.03	53.74	54.2	52.87	1.45M