Commerce Bancshares, Inc. - Common Stock (CBSH)

Last Price52.34

Change+0.00 (0.00%)

NASDAQ · Last Trade: Jan 2nd, 6:44 AM EST

Historical Prices For Commerce Bancshares, Inc. - Common Stock (CBSH)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	52.82	52.84	52.31	52.34	915,044	52.34
12/30/2025	52.57	52.98	52.30	52.82	616,456	52.82
12/29/2025	52.96	53.23	52.52	52.68	591,218	52.68
12/26/2025	52.99	53.24	52.63	52.96	442,866	52.96
12/24/2025	53.29	53.36	53.00	53.03	338,354	53.03
12/23/2025	52.89	53.73	52.87	53.21	1,113,224	53.21
12/22/2025	53.00	53.42	52.81	53.02	845,233	53.02
12/19/2025	52.92	53.30	52.17	52.81	3,674,868	52.81
12/18/2025	53.01	53.64	52.92	53.02	981,313	53.02
12/17/2025	52.70	53.45	52.70	53.17	883,502	53.17
12/16/2025	53.48	53.50	52.82	52.89	755,891	52.89
12/15/2025	53.93	54.46	53.40	53.54	870,267	53.54
12/12/2025	53.71	53.88	53.31	53.74	1,072,957	53.74
12/11/2025	53.12	53.95	53.12	53.47	951,351	53.47
12/10/2025	52.00	53.60	52.00	53.32	1,174,931	53.32
12/09/2025	52.28	52.89	52.02	52.08	915,317	52.08
12/08/2025	52.31	52.83	52.14	52.21	981,517	52.21
12/05/2025	52.42	52.73	52.23	52.24	1,032,487	52.24
12/04/2025	52.26	52.94	52.22	52.66	1,352,019	52.66
12/03/2025	50.65	52.62	50.64	52.36	1,317,398	52.36
12/02/2025	51.71	52.00	50.58	50.59	1,665,117	50.59
12/01/2025	53.71	54.88	53.65	54.50	1,051,757	51.66
11/28/2025	53.82	54.41	53.74	53.91	593,565	51.10
11/26/2025	53.79	54.47	53.74	53.76	1,334,235	50.95
11/25/2025	53.87	54.40	53.84	53.93	1,572,530	51.12
11/24/2025	54.12	54.15	53.44	53.47	1,238,928	50.68
11/21/2025	53.05	54.63	52.86	54.34	1,277,992	51.50
11/20/2025	52.67	53.22	52.46	52.84	1,067,403	50.08
11/19/2025	52.11	52.86	52.04	52.53	1,273,700	49.79
11/18/2025	51.29	52.23	51.12	52.10	1,245,687	49.38
11/17/2025	53.48	53.56	51.15	51.34	856,075	48.66
11/14/2025	53.50	53.74	53.05	53.52	819,463	50.73
11/13/2025	54.22	54.63	52.61	53.62	1,211,710	50.82
11/12/2025	54.33	55.01	54.14	54.30	651,706	51.47
11/11/2025	54.13	54.65	53.81	54.32	858,607	51.48
11/10/2025	54.19	54.48	53.96	54.07	1,122,347	51.25
11/07/2025	53.47	54.17	53.35	54.15	936,288	51.32
11/06/2025	53.52	53.97	53.31	53.64	776,213	50.84
11/05/2025	53.44	54.28	53.44	53.73	1,192,561	50.93
11/04/2025	52.75	53.77	52.11	53.53	1,509,075	50.74
11/03/2025	52.28	52.65	51.68	52.37	1,314,787	49.64
10/31/2025	52.00	52.79	51.64	52.63	1,877,363	49.88
10/30/2025	52.20	52.92	52.20	52.31	1,248,727	49.58
10/29/2025	52.75	53.26	52.08	52.19	1,338,278	49.47
10/28/2025	53.25	53.55	52.74	53.12	1,079,025	50.35
10/27/2025	53.43	53.83	53.07	53.08	1,277,936	50.31
10/24/2025	53.40	53.98	53.11	53.19	839,027	50.41
10/23/2025	53.52	53.80	52.88	53.16	738,935	50.39
10/22/2025	53.93	54.22	53.46	53.51	1,074,231	50.72
10/21/2025	54.00	54.39	53.70	53.84	929,955	51.03
10/20/2025	53.90	54.41	53.87	54.02	1,173,676	51.20
10/17/2025	53.11	53.88	52.50	53.68	1,707,043	50.88
10/16/2025	55.69	56.59	52.11	52.40	2,088,688	49.66
10/15/2025	59.01	59.01	56.51	56.66	1,456,323	53.70
10/14/2025	57.62	59.15	57.55	58.88	917,749	55.81
10/13/2025	57.05	58.29	56.74	57.85	847,735	54.83
10/10/2025	58.79	58.99	56.59	56.63	1,029,203	53.67
10/09/2025	58.57	59.07	58.27	58.54	652,328	55.48
10/08/2025	59.10	59.37	58.51	58.79	892,791	55.72
10/07/2025	59.49	59.85	58.86	58.95	751,566	55.87
10/06/2025	59.89	60.23	59.21	59.46	773,168	56.36
10/03/2025	58.95	59.78	58.84	59.17	725,566	56.08
10/02/2025	59.24	59.72	58.43	58.88	1,081,780	55.81