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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	62	62.88	62.88	63.49	62	1.54M
August 21, 2025	61.65	61.81	61.81	62.2	61.41	491,223
August 20, 2025	62.09	61.97	61.97	62.24	61.6	420,400
August 19, 2025	61.38	61.93	61.93	62.25	61.38	567,531
August 18, 2025	61.12	61.61	61.61	61.65	60.83	571,146
August 15, 2025	62.07	61.19	61.19	62.11	61.13	621,903
August 14, 2025	61.54	61.92	61.92	61.98	61.1	914,400
August 13, 2025	61.7	62.04	62.04	62.07	61.18	544,630
August 12, 2025	60.65	61.42	61.42	61.48	60.46	586,710
August 11, 2025	60.68	60.29	60.29	60.87	60.1	472,600
August 08, 2025	60.3	60.46	60.46	60.76	59.86	358,000
August 07, 2025	60.54	59.86	59.86	60.54	59.7	526,829
August 06, 2025	60.93	60.27	60.27	60.99	60.11	587,700
August 05, 2025	60.96	60.8	60.8	61.1	60.28	565,800
August 04, 2025	60.21	60.81	60.81	60.89	59.95	601,900
August 01, 2025	60.49	59.92	59.92	60.69	59.42	649,000
July 31, 2025	60.76	61.2	61.2	61.65	60.76	855,200
July 30, 2025	61.59	61.23	61.23	62.17	60.99	799,600
July 29, 2025	62.4	61.44	61.44	62.46	61.44	882,500
July 28, 2025	62.4	61.96	61.96	62.4	61.63	608,311
July 25, 2025	61.74	62.03	62.03	62.18	61.19	690,700
July 24, 2025	62.43	61.77	61.77	62.6	61.57	611,786
July 23, 2025	64.47	62.66	62.66	64.61	62.46	1.21M
July 22, 2025	64.17	64.24	64.24	64.76	63.71	645,006
July 21, 2025	64.72	64.3	64.3	65.54	64.27	701,136
July 18, 2025	64.88	64.63	64.63	64.92	64.01	1.38M
July 17, 2025	63.59	64.27	64.27	64.57	63.33	2.24M
July 16, 2025	64.35	63.31	63.31	64.35	62.55	1.08M
July 15, 2025	65.91	63.3	63.3	66.31	63.27	1.1M
July 14, 2025	65.39	66.11	66.11	66.24	64.88	645,900
July 11, 2025	65.98	65.45	65.45	66.06	65.25	702,537
July 10, 2025	65.23	66.09	66.09	66.35	64.94	607,000
July 09, 2025	65.27	65.28	65.28	65.47	64.87	542,828
July 08, 2025	65.04	65.13	65.13	65.48	64.52	777,425
July 07, 2025	64.42	64.93	64.93	65.18	64.03	967,609
July 03, 2025	64.3	64.56	64.56	65.32	64.29	364,125
July 02, 2025	63.89	63.98	63.98	64.2	63.2	658,400
July 01, 2025	61.82	63.7	63.7	64.2	61.82	1.28M
June 30, 2025	62.4	62.17	62.17	62.42	61.33	542,600
June 27, 2025	62.41	62.08	62.08	62.52	61.73	828,808
June 26, 2025	61.22	62.23	62.23	62.34	61.19	864,110
June 25, 2025	61.47	61.05	61.05	61.65	60.94	789,100
June 24, 2025	61.84	61.47	61.47	62.44	61.34	941,800
June 23, 2025	60.9	61.36	61.36	61.46	60.48	1.08M
June 20, 2025	60.7	60.74	60.74	60.97	60.44	1.1M
June 18, 2025	60.09	60.43	60.43	60.99	60.09	659,922
June 17, 2025	60.33	60.28	60.28	61.06	59.85	733,700
June 16, 2025	60.91	60.82	60.82	61.91	60.7	1.16M
June 13, 2025	61.36	60.68	60.68	61.44	60.56	477,600
June 12, 2025	62.1	62.04	62.04	62.12	61.43	426,118
June 11, 2025	63.8	62.21	62.21	63.92	62.16	726,649
June 10, 2025	63.66	63.68	63.68	63.97	63.24	539,600
June 09, 2025	63.45	63.51	63.51	64.09	63.27	393,300
June 06, 2025	63.1	63.45	63.45	63.69	62.73	396,100
June 05, 2025	63.41	62.57	62.29	63.47	62.26	594,900
June 04, 2025	63.41	63.3	63.02	63.53	62.83	417,500
June 03, 2025	62.44	63.3	63.02	63.36	62.14	501,728
June 02, 2025	63.01	62.41	62.14	63.05	61.78	494,100
May 30, 2025	63.13	63.01	62.73	63.26	62.47	928,930
May 29, 2025	62.75	63.26	62.98	63.31	62.49	1.28M

Commerce Bancshares, Inc. (CBSH) NASDAQ