Commerce Bancshares, Inc.CBSHNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $54.28 | $54.62 | $53.97 | $54.29 | 1.37M |
| 1/15/2026 | $54.14 | $55.06 | $54.14 | $54.56 | 1.15M |
| 1/14/2026 | $53.20 | $54.35 | $53.17 | $54.13 | 1.42M |
| 1/13/2026 | $53.22 | $53.51 | $52.80 | $53.35 | 1.14M |
| 1/12/2026 | $53.58 | $53.99 | $52.82 | $53.22 | 847,900 |
| 1/9/2026 | $55.14 | $55.35 | $53.80 | $53.85 | 806,000 |
| 1/8/2026 | $53.57 | $55.66 | $53.57 | $55.01 | 979,530 |
| 1/7/2026 | $53.63 | $53.93 | $53.36 | $53.72 | 1.52M |
| 1/6/2026 | $53.13 | $53.84 | $52.97 | $53.81 | 933,700 |
| 1/5/2026 | $51.97 | $53.71 | $51.97 | $53.26 | 1.33M |
| 1/2/2026 | $52.36 | $52.86 | $51.47 | $52.24 | 849,800 |
| 12/31/2025 | $52.82 | $52.84 | $52.31 | $52.34 | 915,044 |
| 12/30/2025 | $52.57 | $52.98 | $52.30 | $52.82 | 616,500 |
| 12/29/2025 | $52.96 | $53.23 | $52.52 | $52.68 | 591,218 |
| 12/26/2025 | $52.99 | $53.24 | $52.63 | $52.96 | 442,900 |
| 12/24/2025 | $53.29 | $53.36 | $53.00 | $53.03 | 338,400 |
| 12/23/2025 | $52.89 | $53.73 | $52.87 | $53.21 | 1.09M |
| 12/22/2025 | $53.00 | $53.42 | $52.82 | $53.02 | 845,233 |
| 12/19/2025 | $52.92 | $53.31 | $52.17 | $52.81 | 3.67M |
| 12/18/2025 | $53.01 | $53.64 | $52.92 | $53.02 | 981,313 |
| 12/17/2025 | $52.70 | $53.45 | $52.70 | $53.17 | 883,502 |
| 12/16/2025 | $53.48 | $53.50 | $52.82 | $52.89 | 755,900 |
| 12/15/2025 | $53.93 | $54.46 | $53.40 | $53.54 | 870,300 |
| 12/12/2025 | $53.71 | $53.88 | $53.32 | $53.74 | 1.07M |
| 12/11/2025 | $53.12 | $53.95 | $53.12 | $53.47 | 951,400 |
| 12/10/2025 | $52.00 | $53.60 | $52.00 | $53.32 | 1.17M |
| 12/9/2025 | $52.28 | $52.89 | $52.02 | $52.08 | 915,317 |
| 12/8/2025 | $52.31 | $52.83 | $52.14 | $52.21 | 981,517 |
| 12/5/2025 | $52.42 | $52.73 | $52.23 | $52.24 | 1.03M |
| 12/4/2025 | $52.26 | $52.94 | $52.22 | $52.66 | 1.35M |
| 12/3/2025 | $50.65 | $52.62 | $50.64 | $52.36 | 1.32M |
| 12/2/2025 | $51.71 | $52.00 | $50.58 | $50.59 | 1.67M |
| 12/1/2025 | $51.15 | $52.27 | $51.10 | $51.90 | 1.10M |
| 11/28/2025 | $51.26 | $51.82 | $51.18 | $51.34 | 623,280 |
| 11/26/2025 | $51.23 | $51.88 | $51.18 | $51.20 | 1.40M |
| 11/25/2025 | $51.30 | $51.81 | $51.28 | $51.36 | 1.65M |
| 11/24/2025 | $51.54 | $51.57 | $50.90 | $50.92 | 1.33M |
| 11/21/2025 | $50.52 | $52.03 | $50.34 | $51.75 | 1.34M |
| 11/20/2025 | $50.16 | $50.69 | $49.96 | $50.32 | 1.12M |
| 11/19/2025 | $49.63 | $50.34 | $49.56 | $50.03 | 1.34M |
| 11/18/2025 | $48.85 | $49.74 | $48.69 | $49.62 | 1.31M |
| 11/17/2025 | $50.93 | $51.01 | $48.71 | $48.90 | 898,299 |
| 11/14/2025 | $50.95 | $51.18 | $50.52 | $50.98 | 860,475 |
| 11/13/2025 | $51.64 | $52.02 | $50.10 | $51.07 | 1.27M |
| 11/12/2025 | $51.74 | $52.39 | $51.56 | $51.71 | 684,291 |
| 11/11/2025 | $51.55 | $52.05 | $51.25 | $51.73 | 901,537 |
| 11/10/2025 | $51.61 | $51.89 | $51.39 | $51.50 | 1.18M |
| 11/7/2025 | $50.92 | $51.59 | $50.81 | $51.57 | 983,115 |
| 11/6/2025 | $50.97 | $51.40 | $50.77 | $51.09 | 815,029 |
| 11/5/2025 | $50.90 | $51.70 | $50.90 | $51.17 | 1.25M |
| 11/4/2025 | $50.24 | $51.21 | $49.63 | $50.98 | 1.58M |
| 11/3/2025 | $52.28 | $52.65 | $51.68 | $52.37 | 1.38M |
| 10/31/2025 | $52.00 | $52.79 | $51.64 | $52.63 | 1.88M |
| 10/30/2025 | $52.20 | $52.93 | $52.20 | $52.31 | 1.25M |
| 10/29/2025 | $52.75 | $53.26 | $52.08 | $52.19 | 1.34M |
| 10/28/2025 | $53.25 | $53.55 | $52.74 | $53.12 | 1.08M |
| 10/27/2025 | $53.43 | $53.83 | $53.07 | $53.08 | 1.28M |
| 10/24/2025 | $53.40 | $53.98 | $53.11 | $53.19 | 839,026 |
| 10/23/2025 | $53.52 | $53.80 | $52.88 | $53.16 | 738,935 |
| 10/22/2025 | $53.93 | $54.22 | $53.46 | $53.51 | 1.07M |
| 10/21/2025 | $54.00 | $54.39 | $53.70 | $53.84 | 929,955 |