Commerce Bancshares, Inc. (CBSH) NASDAQ

52.45

+1.09(+2.12%)

Updated at June 04 04:00PM

Currency In USD

CBSH Historical Return

If you invested $1000 in Commerce Bancshares, Inc. (CBSH) 10 years ago, it would be worth $1,968.11 as of June 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $901.36, while $1000 invested 1 year ago would be worth $844.2. This corresponds to total returns of 96.81%, -9.86%, -15.58%, respectively, with annualized returns of 7.01%, -2.05%, -15.58%.

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
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
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