Commerce Bancshares Inc. (CBSH)
NASDAQ: CBSH
· Real-Time Price · USD
60.76
0.18 (0.30%)
At close: Sep 08, 2025, 3:46 PM
CBSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 61.48 | 61.97 | 60.27 | 60.58 | 60.58 | -1.74% | 1,641,800 |
| Sep 4, 2025 | 61.48 | 61.68 | 60.96 | 61.65 | 61.37 | 0.54% | 1,269,945 |
| Sep 3, 2025 | 61.93 | 62.69 | 60.75 | 61.32 | 61.05 | -1.48% | 966,715 |
| Sep 2, 2025 | 61.31 | 62.36 | 61.07 | 62.24 | 61.96 | 0.48% | 855,000 |
| Aug 29, 2025 | 62.13 | 62.48 | 61.84 | 61.94 | 61.66 | -0.08% | 668,412 |
| Aug 28, 2025 | 62.98 | 63.20 | 61.97 | 61.99 | 61.71 | -1.31% | 670,900 |
| Aug 27, 2025 | 62.45 | 63.18 | 62.45 | 62.81 | 62.53 | 0.21% | 1,448,600 |
| Aug 26, 2025 | 62.14 | 63.00 | 62.14 | 62.68 | 62.40 | 0.84% | 1,194,011 |
| Aug 25, 2025 | 62.80 | 63.06 | 62.14 | 62.16 | 61.88 | -1.15% | 615,600 |
| Aug 22, 2025 | 62.00 | 63.49 | 62.00 | 62.88 | 62.60 | 1.73% | 1,542,200 |
| Aug 21, 2025 | 61.65 | 62.20 | 61.41 | 61.81 | 61.53 | -0.26% | 491,223 |
| Aug 20, 2025 | 62.09 | 62.24 | 61.60 | 61.97 | 61.69 | 0.06% | 420,400 |
| Aug 19, 2025 | 61.38 | 62.25 | 61.38 | 61.93 | 61.65 | 0.52% | 567,531 |
| Aug 18, 2025 | 61.12 | 61.65 | 60.83 | 61.61 | 61.34 | 0.69% | 571,146 |
| Aug 15, 2025 | 62.07 | 62.11 | 61.13 | 61.19 | 60.92 | -1.18% | 621,903 |
| Aug 14, 2025 | 61.54 | 61.98 | 61.10 | 61.92 | 61.64 | -0.19% | 914,400 |
| Aug 13, 2025 | 61.70 | 62.07 | 61.18 | 62.04 | 61.76 | 1.01% | 544,630 |
| Aug 12, 2025 | 60.65 | 61.48 | 60.46 | 61.42 | 61.15 | 1.87% | 586,710 |
| Aug 11, 2025 | 60.68 | 60.87 | 60.10 | 60.29 | 60.02 | -0.28% | 472,600 |
| Aug 8, 2025 | 60.30 | 60.76 | 59.86 | 60.46 | 60.19 | 1.00% | 358,000 |