Commerce Bancshares Inc. (CBSH)
NASDAQ: CBSH
· Real-Time Price · USD
59.17
0.29 (0.49%)
At close: Oct 03, 2025, 3:59 PM
59.17
0.00%
After-hours: Oct 03, 2025, 07:21 PM EDT
CBSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 58.95 | 59.79 | 58.84 | 59.17 | 59.17 | 0.49% | 725,561 |
| Oct 2, 2025 | 59.24 | 59.72 | 58.43 | 58.88 | 58.88 | -0.79% | 1,081,800 |
| Oct 1, 2025 | 59.60 | 59.90 | 59.09 | 59.35 | 59.35 | -0.69% | 1,011,000 |
| Sep 30, 2025 | 59.41 | 59.85 | 59.17 | 59.76 | 59.76 | 0.47% | 804,300 |
| Sep 29, 2025 | 59.85 | 59.88 | 58.98 | 59.48 | 59.48 | -0.62% | 679,521 |
| Sep 26, 2025 | 59.79 | 60.15 | 59.27 | 59.85 | 59.85 | 0.61% | 854,903 |
| Sep 25, 2025 | 58.68 | 59.69 | 58.59 | 59.49 | 59.49 | 0.83% | 899,500 |
| Sep 24, 2025 | 58.73 | 59.14 | 58.67 | 59.00 | 59.00 | 0.60% | 824,038 |
| Sep 23, 2025 | 58.97 | 59.53 | 58.39 | 58.65 | 58.65 | -0.26% | 665,300 |
| Sep 22, 2025 | 59.15 | 59.43 | 58.47 | 58.80 | 58.80 | -0.73% | 640,800 |
| Sep 19, 2025 | 60.25 | 60.25 | 59.01 | 59.23 | 59.23 | -1.69% | 2,672,900 |
| Sep 18, 2025 | 59.44 | 60.31 | 59.15 | 60.25 | 60.25 | 1.69% | 732,614 |
| Sep 17, 2025 | 58.89 | 60.11 | 58.50 | 59.25 | 59.25 | 1.09% | 971,800 |
| Sep 16, 2025 | 59.00 | 59.00 | 57.92 | 58.61 | 58.61 | -0.69% | 778,940 |
| Sep 15, 2025 | 59.83 | 59.91 | 58.81 | 59.02 | 59.02 | -1.11% | 801,512 |
| Sep 12, 2025 | 60.09 | 60.21 | 59.48 | 59.68 | 59.68 | -0.72% | 832,044 |
| Sep 11, 2025 | 60.00 | 60.25 | 59.62 | 60.11 | 60.11 | 0.32% | 803,100 |
| Sep 10, 2025 | 60.11 | 60.57 | 59.50 | 59.92 | 59.92 | -0.55% | 1,077,135 |
| Sep 9, 2025 | 60.78 | 61.09 | 60.15 | 60.25 | 60.25 | -0.87% | 672,400 |
| Sep 8, 2025 | 60.70 | 61.00 | 60.00 | 60.78 | 60.78 | 0.33% | 1,027,100 |
Page 1 of 136