Commerce Bancshares, Inc. - CBSH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	52.89	53.21	53.21	53.73	52.87	1.09M
December 22, 2025	53	53.02	53.02	53.42	52.82	845,233
December 19, 2025	52.92	52.81	52.81	53.31	52.17	3.1M
December 18, 2025	53.01	53.02	53.02	53.64	52.92	981,313
December 17, 2025	52.7	53.17	53.17	53.45	52.7	883,502
December 16, 2025	53.48	52.89	52.89	53.5	52.82	755,900
December 15, 2025	53.93	53.54	53.54	54.46	53.4	870,300
December 12, 2025	53.71	53.74	53.74	53.88	53.32	1.07M
December 11, 2025	53.12	53.47	53.47	53.95	53.12	951,400
December 10, 2025	52	53.32	53.32	53.6	52	1.17M
December 09, 2025	52.28	52.08	52.08	52.88	52.03	761,770
December 08, 2025	52.31	52.21	52.21	52.83	52.14	981,517
December 05, 2025	52.42	52.24	52.24	52.73	52.23	1.03M
December 04, 2025	52.26	52.66	52.66	52.94	52.22	1.35M
December 03, 2025	50.65	52.36	52.36	52.62	50.64	1.32M
December 02, 2025	51.71	50.59	50.59	52	50.58	1.67M
December 01, 2025	51.15	51.9	51.64	52.27	51.1	1.1M
November 28, 2025	51.26	51.34	51.08	51.82	51.18	623,280
November 26, 2025	51.23	51.2	50.94	51.88	51.18	1.4M
November 25, 2025	51.3	51.36	51.1	51.81	51.28	1.65M
November 24, 2025	51.54	50.92	50.67	51.57	50.9	1.33M
November 21, 2025	50.52	51.75	51.49	52.03	50.34	1.34M
November 20, 2025	50.16	50.32	50.07	50.69	49.96	1.12M
November 19, 2025	49.63	50.03	49.78	50.34	49.56	1.34M
November 18, 2025	48.85	49.62	49.37	49.74	48.69	1.31M
November 17, 2025	50.93	48.9	48.65	51.01	48.71	898,299
November 14, 2025	50.95	50.98	50.72	51.18	50.52	860,475
November 13, 2025	51.64	51.07	50.81	52.02	50.1	1.27M
November 12, 2025	51.74	51.71	51.45	52.39	51.56	684,291
November 11, 2025	51.55	51.73	51.47	52.05	51.25	901,537
November 10, 2025	51.61	51.5	51.24	51.89	51.39	1.18M
November 07, 2025	50.92	51.57	51.31	51.59	50.81	983,115
November 06, 2025	50.97	51.09	50.83	51.4	50.77	815,029
November 05, 2025	50.9	51.17	50.91	51.7	50.9	1.25M
November 04, 2025	50.24	50.98	50.73	51.21	49.63	1.58M
November 03, 2025	52.28	52.37	52.11	52.65	51.68	1.38M
October 31, 2025	52	52.63	52.37	52.79	51.64	1.88M
October 30, 2025	52.2	52.31	52.05	52.93	52.2	1.25M
October 29, 2025	52.75	52.19	51.93	53.26	52.08	1.34M
October 28, 2025	53.25	53.12	52.86	53.55	52.74	1.08M
October 27, 2025	53.43	53.08	52.82	53.83	53.07	1.28M
October 24, 2025	53.4	53.19	52.93	53.98	53.11	839,026
October 23, 2025	53.52	53.16	52.9	53.8	52.88	738,935
October 22, 2025	53.93	53.51	53.25	54.22	53.46	1.07M
October 21, 2025	54	53.84	53.57	54.39	53.7	929,955
October 20, 2025	53.9	54.02	53.75	54.41	53.87	1.17M
October 17, 2025	53.11	53.68	53.41	53.88	52.5	1.71M
October 16, 2025	55.69	52.4	52.14	56.59	52.11	2.09M
October 15, 2025	59.01	56.66	56.38	59.01	56.51	1.46M
October 14, 2025	57.62	58.88	58.59	59.15	57.56	917,749
October 13, 2025	57.05	57.85	57.56	58.29	56.74	847,735
October 10, 2025	58.79	56.63	56.35	58.99	56.59	1.03M
October 09, 2025	58.57	58.54	58.25	59.07	58.27	652,328
October 08, 2025	59.1	58.79	58.5	59.37	58.51	892,800
October 07, 2025	59.49	58.95	58.66	59.85	58.86	751,600
October 06, 2025	59.89	59.46	59.17	60.23	59.21	773,200
October 03, 2025	58.95	59.17	58.88	59.79	58.84	725,600
October 02, 2025	59.24	58.88	58.59	59.72	58.43	1.08M
October 01, 2025	59.6	59.35	59.06	59.9	59.09	1.01M
September 30, 2025	59.41	59.76	59.46	59.85	59.17	804,300

Commerce Bancshares, Inc. (CBSH) NASDAQ