Commerce Bancshares, Inc. (CBSH) NASDAQ
50.56
-1.01(-1.96%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
50.56
-1.01(-1.96%)
Currency In USD
If you invested $1000 in Commerce Bancshares, Inc. (CBSH) 10 years ago, it would be worth $1,972.69 as of April 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $862.21, while $1000 invested 1 year ago would be worth $850.61. This corresponds to total returns of 97.27%, -13.78%, -14.94%, respectively, with annualized returns of 7.03%, -2.92%, -14.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| February 19, 2026 | 52.87 | 53.68 | 53.39 | 53.77 | 52.76 | 1.55M |
| February 18, 2026 | 53.01 | 53.16 | 52.88 | 53.89 | 52.91 | 1.7M |
| February 17, 2026 | 53.84 | 53.01 | 52.73 | 54.65 | 52.89 | 1.36M |
| February 13, 2026 | 53.72 | 53.6 | 53.32 | 54.02 | 53.3 | 1.35M |
| February 12, 2026 | 55.05 | 53.9 | 53.62 | 55.5 | 52.92 | 1.57M |
| February 11, 2026 | 55.15 | 54.73 | 54.44 | 55.69 | 54.42 | 1.2M |
| February 10, 2026 | 55 | 54.91 | 54.62 | 55.51 | 54.42 | 1.02M |
| February 09, 2026 | 54.77 | 55.23 | 54.94 | 55.84 | 54.75 | 1.9M |
| February 06, 2026 | 54.78 | 55.17 | 54.88 | 55.31 | 54.71 | 1.29M |
| February 05, 2026 | 54.3 | 54.39 | 54.1 | 54.84 | 53.56 | 1.52M |
| February 04, 2026 | 53.68 | 54.31 | 54.03 | 54.81 | 53.68 | 1.23M |
| February 03, 2026 | 52.9 | 53.59 | 53.31 | 54.33 | 52.68 | 1.25M |
| February 02, 2026 | 52.64 | 53.23 | 52.95 | 53.53 | 52.35 | 1.49M |
| January 30, 2026 | 52.82 | 52.64 | 52.36 | 53.1 | 52.25 | 1.69M |
| January 29, 2026 | 52.96 | 52.87 | 52.59 | 53.15 | 52.21 | 1.44M |