Commerce Bancshares, Inc. (CBSH) NASDAQ

49.88

+0.6(+1.22%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	51.51	52.18	51.26	971,200
March 04, 2026	51.7	52.25	52.25	52.33	51.52	1.31M
March 03, 2026	50.93	51.61	51.61	51.84	50.17	1.34M
March 02, 2026	50.38	51.74	51.74	52.02	49.81	2.18M
February 27, 2026	52.47	50.99	50.99	52.74	50.86	2.07M
February 26, 2026	53.06	53.33	53.33	54.08	52.8	1.17M
February 25, 2026	52.55	52.87	52.87	53.13	52.28	941,836
February 24, 2026	52.23	52.2	52.2	52.55	51.39	1.15M
February 23, 2026	53.94	52.24	52.24	54.42	51.74	1.57M
February 20, 2026	53.64	54.03	0	54.2	52.87	1.45M
February 19, 2026	52.87	53.68	0	53.77	52.76	1.55M
February 18, 2026	53.01	53.16	0	53.89	52.91	1.7M
February 17, 2026	53.84	53.01	0	54.65	52.89	1.36M
February 13, 2026	53.72	53.6	0	54.02	53.3	1.35M
February 12, 2026	55.05	53.9	0	55.5	52.92	1.57M
February 11, 2026	55.15	54.73	0	55.69	54.42	1.2M
February 10, 2026	55	54.91	0	55.51	54.42	1.02M
February 09, 2026	54.77	55.23	0	55.84	54.75	1.9M
February 06, 2026	54.78	55.17	0	55.31	54.71	1.29M
February 05, 2026	54.3	54.39	0	54.84	53.56	1.52M
February 04, 2026	53.68	54.31	0	54.81	53.68	1.23M
February 03, 2026	52.9	53.59	0	54.33	52.68	1.25M
February 02, 2026	52.64	53.23	0	53.53	52.35	1.49M
January 30, 2026	52.82	52.64	0	53.1	52.25	1.69M
January 29, 2026	52.96	52.87	0	53.15	52.21	1.44M
January 28, 2026	52.02	52.66	0	53	51.56	1.76M
January 27, 2026	52.83	52.09	0	53.02	52.04	1.22M
January 26, 2026	53.05	52.78	0	53.29	52.39	1.37M
January 23, 2026	54.24	53.21	0	54.4	52.98	1.67M
January 22, 2026	54.38	54.43	0	56.06	54.18	1.72M
January 21, 2026	53.77	55.11	0	55.5	53.69	1.5M
January 20, 2026	53.91	53.48	0	54.44	53.42	947,700
January 16, 2026	54.28	54.29	0	54.62	53.97	1.37M
January 15, 2026	54.14	54.56	0	55.06	54.14	1.15M
January 14, 2026	53.2	54.13	0	54.35	53.17	1.42M
January 13, 2026	53.22	53.35	0	53.51	52.8	1.14M
January 12, 2026	53.58	53.22	0	53.99	52.82	847,900
January 09, 2026	55.14	53.85	0	55.35	53.8	806,000
January 08, 2026	53.57	55.01	0	55.66	53.57	979,530
January 07, 2026	53.63	53.72	0	53.93	53.36	1.52M