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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	53.52	53.16	53.16	53.8	52.88	699,563
October 22, 2025	53.93	53.51	53.51	54.22	53.46	1.07M
October 21, 2025	54	53.84	53.84	54.39	53.7	929,955
October 20, 2025	53.9	54.02	54.02	54.41	53.87	1.17M
October 17, 2025	53.11	53.68	53.68	53.88	52.5	1.71M
October 16, 2025	55.69	52.4	52.4	56.59	52.11	2.09M
October 15, 2025	59.01	56.66	56.66	59.01	56.51	1.46M
October 14, 2025	57.62	58.88	58.88	59.15	57.56	917,749
October 13, 2025	57.05	57.85	57.85	58.29	56.74	847,735
October 10, 2025	58.79	56.63	56.63	58.99	56.59	1.03M
October 09, 2025	58.57	58.54	58.54	59.07	58.27	652,328
October 08, 2025	59.1	58.79	58.79	59.37	58.51	892,800
October 07, 2025	59.49	58.95	58.95	59.85	58.86	751,600
October 06, 2025	59.89	59.46	59.46	60.23	59.21	773,200
October 03, 2025	58.95	59.17	59.17	59.79	58.84	725,600
October 02, 2025	59.24	58.88	58.88	59.72	58.43	1.08M
October 01, 2025	59.6	59.35	59.35	59.9	59.09	1.01M
September 30, 2025	59.41	59.76	59.76	59.85	59.17	804,300
September 29, 2025	59.85	59.48	59.48	59.88	58.98	679,521
September 26, 2025	59.79	59.85	59.85	60.15	59.27	854,903
September 25, 2025	58.68	59.49	59.49	59.69	58.59	899,500
September 24, 2025	58.73	59	59	59.14	58.67	824,038
September 23, 2025	58.97	58.65	58.65	59.53	58.39	665,300
September 22, 2025	59.15	58.8	58.8	59.43	58.47	640,800
September 19, 2025	60.25	59.23	59.23	60.25	59.01	2.67M
September 18, 2025	59.44	60.25	60.25	60.31	59.15	732,614
September 17, 2025	58.89	59.25	59.25	60.11	58.5	971,800
September 16, 2025	59	58.61	58.61	59	57.92	778,940
September 15, 2025	59.83	59.02	59.02	59.91	58.81	801,512
September 12, 2025	60.09	59.68	59.68	60.21	59.48	832,044
September 11, 2025	60	60.11	60.11	60.25	59.62	803,100
September 10, 2025	60.11	59.92	59.92	60.57	59.5	1.08M
September 09, 2025	60.78	60.25	60.25	61.09	60.15	662,391
September 08, 2025	60.7	60.78	60.78	61	60	1.03M
September 05, 2025	61.48	60.58	60.58	61.97	60.27	1.64M
September 04, 2025	61.48	61.65	61.37	61.68	60.96	1.27M
September 03, 2025	61.93	61.32	61.32	62.69	60.75	939,720
September 02, 2025	61.31	62.24	62.24	62.36	61.07	855,000
August 29, 2025	62.13	61.94	61.94	62.48	61.84	668,412
August 28, 2025	62.98	61.99	61.99	63.2	61.97	670,900
August 27, 2025	62.45	62.81	62.81	63.18	62.45	1.45M
August 26, 2025	62.14	62.68	62.68	63	62.14	1.19M
August 25, 2025	62.8	62.16	62.16	63.06	62.14	615,600
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

Commerce Bancshares, Inc. (CBSH) NASDAQ