Commerce Bancshares, Inc. (CBSH)
NASDAQ: CBSH · Real-Time Price · USD
62.08
-0.15 (-0.24%)
At close: Jun 27, 2025, 4:00 PM
62.65
+0.57 (0.92%)
After-hours: Jun 27, 2025, 6:26 PM EDT
Commerce Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 62.41 | 62.52 | 61.73 | 62.08 | 62.08 | -0.24% | 828,808 |
| Jun 26, 2025 | 61.22 | 62.34 | 61.19 | 62.23 | 62.23 | 1.93% | 864,110 |
| Jun 25, 2025 | 61.47 | 61.65 | 60.94 | 61.05 | 61.05 | -0.68% | 789,088 |
| Jun 24, 2025 | 61.84 | 62.44 | 61.34 | 61.47 | 61.47 | 0.18% | 941,782 |
| Jun 23, 2025 | 60.90 | 61.46 | 60.48 | 61.36 | 61.36 | 1.02% | 1,078,819 |
| Jun 20, 2025 | 60.70 | 60.97 | 60.44 | 60.74 | 60.74 | 0.51% | 1,102,050 |
| Jun 18, 2025 | 60.09 | 60.99 | 60.09 | 60.43 | 60.43 | 0.25% | 659,922 |
| Jun 17, 2025 | 60.33 | 61.06 | 59.85 | 60.28 | 60.28 | -0.89% | 733,653 |
| Jun 16, 2025 | 60.91 | 61.91 | 60.70 | 60.82 | 60.82 | 0.23% | 1,162,077 |
| Jun 13, 2025 | 61.36 | 61.44 | 60.56 | 60.68 | 60.68 | -2.19% | 477,567 |
| Jun 12, 2025 | 62.10 | 62.12 | 61.43 | 62.04 | 62.04 | -0.27% | 426,118 |
| Jun 11, 2025 | 63.80 | 63.92 | 62.16 | 62.21 | 62.21 | -2.31% | 726,649 |
| Jun 10, 2025 | 63.66 | 63.97 | 63.24 | 63.68 | 63.68 | 0.27% | 539,588 |
| Jun 9, 2025 | 63.45 | 64.09 | 63.27 | 63.51 | 63.51 | 0.09% | 393,264 |
| Jun 6, 2025 | 63.10 | 63.69 | 62.73 | 63.45 | 63.45 | 1.41% | 396,092 |
| Jun 5, 2025 | 63.41 | 63.47 | 62.26 | 62.57 | 62.30 | -1.15% | 594,892 |
| Jun 4, 2025 | 63.41 | 63.53 | 62.83 | 63.30 | 63.03 | - | 417,491 |
| Jun 3, 2025 | 62.44 | 63.36 | 62.14 | 63.30 | 63.03 | 1.43% | 501,728 |
| Jun 2, 2025 | 63.01 | 63.05 | 61.78 | 62.41 | 62.14 | -0.95% | 494,060 |
| May 30, 2025 | 63.13 | 63.26 | 62.47 | 63.01 | 62.74 | -0.40% | 928,930 |
| May 29, 2025 | 62.75 | 63.31 | 62.49 | 63.26 | 62.99 | 0.91% | 1,279,720 |
| May 28, 2025 | 63.74 | 64.03 | 62.65 | 62.69 | 62.42 | -1.71% | 533,631 |
| May 27, 2025 | 63.31 | 63.86 | 62.66 | 63.78 | 63.51 | 1.63% | 496,422 |
| May 23, 2025 | 62.08 | 63.17 | 61.70 | 62.76 | 62.49 | -0.74% | 484,581 |
| May 22, 2025 | 62.98 | 63.75 | 62.98 | 63.23 | 62.96 | 0.06% | 540,408 |
| May 21, 2025 | 64.39 | 64.85 | 63.13 | 63.19 | 62.92 | -2.77% | 695,542 |
| May 20, 2025 | 65.55 | 65.65 | 64.91 | 64.99 | 64.71 | -0.85% | 474,636 |
| May 19, 2025 | 65.08 | 65.60 | 64.80 | 65.55 | 65.27 | -0.12% | 356,133 |
| May 16, 2025 | 65.51 | 65.89 | 65.30 | 65.63 | 65.35 | 0.12% | 443,395 |
| May 15, 2025 | 65.50 | 66.14 | 65.12 | 65.55 | 65.27 | 0.15% | 345,336 |
| May 14, 2025 | 65.01 | 66.02 | 64.91 | 65.45 | 65.17 | - | 403,544 |
| May 13, 2025 | 64.69 | 66.14 | 64.69 | 65.45 | 65.17 | -0.26% | 491,143 |
| May 12, 2025 | 65.04 | 66.01 | 64.86 | 65.62 | 65.34 | 3.50% | 539,407 |
| May 9, 2025 | 63.29 | 63.68 | 63.02 | 63.40 | 63.13 | 0.16% | 428,248 |
| May 8, 2025 | 62.74 | 63.65 | 62.49 | 63.30 | 63.03 | 1.80% | 388,979 |
| May 7, 2025 | 62.42 | 62.65 | 61.93 | 62.18 | 61.91 | 0.26% | 331,707 |
| May 6, 2025 | 61.87 | 62.45 | 61.46 | 62.02 | 61.75 | -1.04% | 353,166 |
| May 5, 2025 | 62.32 | 63.36 | 62.30 | 62.67 | 62.40 | -0.56% | 293,030 |
| May 2, 2025 | 62.08 | 63.19 | 61.58 | 63.02 | 62.75 | 2.82% | 328,997 |
| May 1, 2025 | 60.74 | 61.76 | 60.11 | 61.29 | 61.03 | 0.91% | 394,985 |
| Apr 30, 2025 | 60.29 | 60.91 | 59.56 | 60.74 | 60.48 | -0.72% | 730,345 |
| Apr 29, 2025 | 60.84 | 61.52 | 60.33 | 61.18 | 60.92 | 0.25% | 431,624 |
| Apr 28, 2025 | 60.81 | 61.27 | 60.35 | 61.03 | 60.77 | 0.78% | 360,638 |
| Apr 25, 2025 | 60.72 | 61.21 | 60.37 | 60.56 | 60.30 | -1.32% | 449,683 |
| Apr 24, 2025 | 60.10 | 61.44 | 59.87 | 61.37 | 61.11 | 1.64% | 407,714 |
| Apr 23, 2025 | 61.19 | 62.82 | 60.10 | 60.38 | 60.12 | 0.48% | 546,242 |
| Apr 22, 2025 | 59.03 | 60.42 | 58.86 | 60.09 | 59.83 | 2.32% | 512,957 |
| Apr 21, 2025 | 59.81 | 59.82 | 58.38 | 58.73 | 58.48 | -1.95% | 724,773 |
| Apr 17, 2025 | 60.29 | 61.19 | 59.32 | 59.90 | 59.64 | -0.20% | 978,228 |
| Apr 16, 2025 | 59.02 | 60.66 | 58.95 | 60.02 | 59.76 | 2.16% | 1,387,892 |