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 $2,213.09 as of July 16, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,055.92, while $1000 invested 1 year ago would be worth $932.05. This corresponds to total returns of 121.31%, 5.59%, -6.79%, respectively, with annualized returns of 8.27%, 1.09%, -6.79%.

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
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
July 07, 2026	58.83	58.84	58.84	59.27	58.82	763,557
July 06, 2026	58.33	58.74	58.74	58.93	58.2	943,527
July 02, 2026	59.01	58.03	58.03	59.21	57.79	1.28M
July 01, 2026	57.75	58.74	58.74	58.91	57.53	1.24M
June 30, 2026	57.88	57.75	57.75	58.35	57.63	1.25M
June 29, 2026	57.99	58.09	58.09	58.43	57.54	1.37M
June 26, 2026	57.75	57.79	57.79	57.93	57.4	2.3M
June 25, 2026	56.54	57.44	57.44	57.77	56.53	1.23M
June 24, 2026	55.96	56.62	56.62	56.78	55.93	1.28M
June 23, 2026	55.2	55.96	55.96	56.07	54.95	972,183
June 22, 2026	54.87	55.08	55.08	55.55	54.86	1.09M
June 18, 2026	55.04	54.73	54.73	55.5	54.55	2.43M
June 17, 2026	55.09	54.72	54.72	55.74	54.32	1.75M
June 16, 2026	54.99	55.25	55.25	55.52	54.85	1.16M
June 15, 2026	55.75	54.72	54.72	56	54.62	1.34M
June 12, 2026	55.39	55.82	55.82	55.87	55.26	1.14M
June 11, 2026	54.75	55.08	55.08	55.26	54.41	1.07M
June 10, 2026	54	54.56	54.56	54.91	53.94	1.72M
June 09, 2026	53.56	53.88	53.88	54.86	53.56	2.02M
June 08, 2026	53.05	53.41	53.41	53.72	53.05	1.3M
June 05, 2026	52.46	53.05	53.05	53.34	52.1	1.22M
June 04, 2026	52.06	52.45	52.45	52.75	51.95	1.2M
June 03, 2026	51.83	51.36	51.36	52	51.08	1.18M
June 02, 2026	51.19	52.02	52.02	52.34	51.14	1.35M
June 01, 2026	51.8	51.45	51.45	52.14	51.33	1M
May 29, 2026	51.79	52.22	52.22	52.45	51.69	994,877
May 28, 2026	51.8	52.01	52.01	52.22	51.47	1.15M
May 27, 2026	52.46	51.95	51.95	52.49	51.74	796,278
May 26, 2026	52.37	52.41	52.41	53	52.16	872,888
May 22, 2026	52.24	52.37	52.37	52.5	51.97	954,022
May 21, 2026	52.03	52.19	52.19	52.57	49.62	1.2M
May 20, 2026	51.81	52.27	52.27	52.64	51.43	1.06M
May 19, 2026	51.93	51.78	51.78	52.28	51.42	1.01M
May 18, 2026	51.08	51.91	51.91	52.04	51.04	1.14M
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