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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.64	54.03	54.03	54.2	52.87	1.45M
February 19, 2026	52.87	53.68	53.68	53.77	52.76	1.55M
February 18, 2026	53.01	53.16	53.16	53.89	52.91	1.7M
February 17, 2026	53.84	53.01	53.01	54.65	52.89	1.36M
February 13, 2026	53.72	53.6	53.6	54.02	53.3	1.35M
February 12, 2026	55.05	53.9	53.9	55.5	52.92	1.57M
February 11, 2026	55.15	54.73	54.73	55.69	54.42	1.2M
February 10, 2026	55	54.91	54.91	55.51	54.42	1.02M
February 09, 2026	54.77	55.23	55.23	55.84	54.75	1.9M
February 06, 2026	54.78	55.17	55.17	55.31	54.71	1.29M
February 05, 2026	54.3	54.39	54.39	54.84	53.56	1.52M
February 04, 2026	53.68	54.31	54.31	54.81	53.68	1.23M
February 03, 2026	52.9	53.59	53.59	54.33	52.68	1.25M
February 02, 2026	52.64	53.23	53.23	53.53	52.35	1.49M
January 30, 2026	52.82	52.64	52.64	53.1	52.25	1.69M
January 29, 2026	52.96	52.87	52.87	53.15	52.21	1.44M
January 28, 2026	52.02	52.66	52.66	53	51.56	1.76M
January 27, 2026	52.85	52.09	52.09	53.02	52.04	1.15M
January 26, 2026	53.05	52.78	52.78	53.29	52.39	1.37M
January 23, 2026	54.24	53.21	53.21	54.4	52.98	1.67M
January 22, 2026	54.38	54.43	54.43	56.06	54.18	1.72M
January 21, 2026	53.77	55.11	55.11	55.5	53.69	1.5M
January 20, 2026	53.91	53.48	53.48	54.44	53.42	947,700
January 16, 2026	54.28	54.29	54.29	54.62	53.97	1.37M
January 15, 2026	54.14	54.56	54.56	55.06	54.14	1.15M
January 14, 2026	53.2	54.13	54.13	54.35	53.17	1.42M
January 13, 2026	53.22	53.35	53.35	53.51	52.8	1.14M
January 12, 2026	53.58	53.22	53.22	53.99	52.82	847,900
January 09, 2026	55.14	53.85	53.85	55.35	53.8	806,000
January 08, 2026	53.57	55.01	55.01	55.66	53.57	979,530
January 07, 2026	53.63	53.72	53.72	53.93	53.36	1.52M
January 06, 2026	53.13	53.81	53.81	53.84	52.97	933,700
January 05, 2026	51.97	53.26	53.26	53.71	51.97	1.33M
January 02, 2026	52.36	52.24	52.24	52.86	51.47	849,800
December 31, 2025	52.82	52.34	52.34	52.84	52.31	915,044
December 30, 2025	52.57	52.82	52.82	52.98	52.3	616,500
December 29, 2025	52.96	52.68	52.68	53.23	52.52	591,218
December 26, 2025	52.99	52.96	52.96	53.24	52.63	442,900
December 24, 2025	53.29	53.03	53.03	53.36	53	338,400
December 23, 2025	52.89	53.21	53.21	53.73	52.87	1.09M
December 22, 2025	53	53.02	53.02	53.42	52.82	845,233
December 19, 2025	52.92	52.81	52.81	53.31	52.17	3.1M
December 18, 2025	53.01	53.02	53.02	53.64	52.92	981,313
December 17, 2025	52.7	53.17	53.17	53.45	52.7	883,502
December 16, 2025	53.48	52.89	52.89	53.5	52.82	755,900
December 15, 2025	53.93	53.54	53.54	54.46	53.4	870,300
December 12, 2025	53.71	53.74	53.74	53.88	53.32	1.07M
December 11, 2025	53.12	53.47	53.47	53.95	53.12	951,400
December 10, 2025	52	53.32	53.32	53.6	52	1.17M
December 09, 2025	52.28	52.08	52.08	52.88	52.03	761,770
December 08, 2025	52.31	52.21	52.21	52.83	52.14	981,517
December 05, 2025	52.42	52.24	52.24	52.73	52.23	1.03M
December 04, 2025	52.26	52.66	52.66	52.94	52.22	1.35M
December 03, 2025	50.65	52.36	52.36	52.62	50.64	1.32M
December 02, 2025	51.71	50.59	50.59	52	50.58	1.67M
December 01, 2025	51.15	51.9	51.64	52.27	51.1	1.1M
November 28, 2025	51.26	51.34	51.08	51.82	51.18	623,280
November 26, 2025	51.23	51.2	50.94	51.88	51.18	1.4M
November 25, 2025	51.3	51.36	51.1	51.81	51.28	1.65M
November 24, 2025	51.54	50.92	50.67	51.57	50.9	1.33M

Commerce Bancshares, Inc. (CBSH) NASDAQ