Commerce Bancshares Inc. (CBSH)
NASDAQ: CBSH
· Real-Time Price · USD
61.91
0.30 (0.49%)
At close: Aug 19, 2025, 3:59 PM
61.93
0.03%
After-hours: Aug 19, 2025, 04:32 PM EDT
CBSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 61.12 | 61.65 | 60.83 | 61.61 | 61.61 | 0.69% | 566,082 |
| Aug 15, 2025 | 62.07 | 62.11 | 61.13 | 61.19 | 61.19 | -1.18% | 621,903 |
| Aug 14, 2025 | 61.54 | 61.98 | 61.10 | 61.92 | 61.92 | -0.19% | 914,400 |
| Aug 13, 2025 | 61.70 | 62.07 | 61.18 | 62.04 | 62.04 | 1.01% | 544,630 |
| Aug 12, 2025 | 60.65 | 61.48 | 60.46 | 61.42 | 61.42 | 1.87% | 586,710 |
| Aug 11, 2025 | 60.68 | 60.87 | 60.10 | 60.29 | 60.29 | -0.28% | 472,600 |
| Aug 8, 2025 | 60.30 | 60.76 | 59.86 | 60.46 | 60.46 | 1.00% | 358,000 |
| Aug 7, 2025 | 60.54 | 60.54 | 59.70 | 59.86 | 59.86 | -0.68% | 526,829 |
| Aug 6, 2025 | 60.93 | 60.99 | 60.11 | 60.27 | 60.27 | -0.87% | 587,700 |
| Aug 5, 2025 | 60.96 | 61.10 | 60.28 | 60.80 | 60.80 | -0.02% | 565,800 |
| Aug 4, 2025 | 60.21 | 60.89 | 59.95 | 60.81 | 60.81 | 1.49% | 601,900 |
| Aug 1, 2025 | 60.49 | 60.69 | 59.42 | 59.92 | 59.92 | -2.09% | 649,000 |
| Jul 31, 2025 | 60.76 | 61.65 | 60.76 | 61.20 | 61.20 | -0.05% | 855,200 |
| Jul 30, 2025 | 61.59 | 62.17 | 60.99 | 61.23 | 61.23 | -0.34% | 799,600 |
| Jul 29, 2025 | 62.40 | 62.46 | 61.44 | 61.44 | 61.44 | -0.84% | 882,500 |
| Jul 28, 2025 | 62.40 | 62.40 | 61.63 | 61.96 | 61.96 | -0.11% | 608,311 |
| Jul 25, 2025 | 61.74 | 62.18 | 61.19 | 62.03 | 62.03 | 0.42% | 690,700 |
| Jul 24, 2025 | 62.43 | 62.60 | 61.57 | 61.77 | 61.77 | -1.42% | 611,800 |
| Jul 23, 2025 | 64.47 | 64.61 | 62.46 | 62.66 | 62.66 | -2.46% | 1,213,822 |
| Jul 22, 2025 | 64.17 | 64.76 | 63.71 | 64.24 | 64.24 | -0.09% | 645,006 |