5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
Commerce Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $57.29 | $57.02 (-0.48%) | $57.39 | $56.95 | 134.48 K | |
| 09/18/2026 | $57.41 | $57.09 (-0.56%) | $57.48 | $56.68 | 2.65 M | $8.24 B |
| 09/17/2026 | $57.70 | $57.45 (-0.43%) | $57.94 | $57.05 | 969.61 K | $8.29 B |
| 09/16/2026 | $58.28 | $57.28 (-1.72%) | $58.50 | $56.65 | 1.34 M | $8.27 B |
| 09/15/2026 | $58.77 | $58.51 (-0.44%) | $59.02 | $58.46 | 919.70 K | $8.44 B |
| 09/14/2026 | $58.34 | $58.65 (0.53%) | $59.10 | $58.34 | 980.40 K | $8.46 B |
| 09/11/2026 | $58.47 | $58.25 (-0.38%) | $58.85 | $57.93 | 786.00 K | $8.41 B |
| 09/10/2026 | $58.27 | $58.29 (0.03%) | $58.31 | $57.66 | 1.33 M | $8.41 B |
| 09/09/2026 | $57.95 | $58.09 (0.24%) | $58.35 | $57.56 | 813.90 K | $8.38 B |
| 09/08/2026 | $58.84 | $58.27 (-0.97%) | $59.09 | $58.22 | 1.15 M | $8.41 B |
| 09/04/2026 | $58.03 | $58.37 (0.59%) | $58.57 | $57.95 | 631.72 K | $8.42 B |
| 09/03/2026 | $57.96 | $58.37 (0.71%) | $58.80 | $57.96 | 1.10 M | $8.42 B |
| 09/02/2026 | $57.23 | $57.96 (1.28%) | $58.43 | $57.23 | 995.50 K | $8.36 B |
| 09/01/2026 | $57.71 | $57.14 (-0.99%) | $58.04 | $57.07 | 736.00 K | $8.25 B |
| 08/31/2026 | $58.03 | $57.71 (-0.55%) | $58.04 | $57.50 | 929.20 K | $8.33 B |
| 08/28/2026 | $58.19 | $58.04 (-0.26%) | $58.45 | $57.90 | 846.24 K | $8.38 B |
| 08/27/2026 | $58.12 | $58.05 (-0.12%) | $58.35 | $57.60 | 660.90 K | $8.38 B |
| 08/26/2026 | $58.41 | $58.50 (0.15%) | $58.75 | $58.14 | 769.96 K | $8.44 B |
| 08/25/2026 | $58.63 | $58.23 (-0.68%) | $58.70 | $57.97 | 706.31 K | $8.40 B |
| 08/24/2026 | $58.45 | $58.63 (0.31%) | $59.34 | $57.51 | 848.39 K | $8.46 B |
| 08/21/2026 | $59.04 | $58.38 (-1.12%) | $59.39 | $58.31 | 1.09 M | $8.42 B |
| 08/20/2026 | $58.71 | $58.80 (0.15%) | $59.35 | $58.46 | 828.07 K | $8.49 B |
| 08/19/2026 | $59.61 | $58.87 (-1.24%) | $59.97 | $58.78 | 1.03 M | $8.50 B |
| 08/18/2026 | $60.09 | $59.56 (-0.88%) | $60.09 | $59.47 | 1.09 M | $8.60 B |
| 08/17/2026 | $60.11 | $59.71 (-0.67%) | $60.48 | $59.63 | 858.40 K | $8.62 B |
| 08/14/2026 | $60.09 | $60.27 (0.3%) | $60.49 | $59.83 | 702.01 K | $8.70 B |
| 08/13/2026 | $59.97 | $60.00 (0.05%) | $60.48 | $59.70 | 677.32 K | $8.66 B |
| 08/12/2026 | $58.95 | $59.71 (1.29%) | $59.71 | $58.83 | 854.13 K | $8.62 B |
| 08/11/2026 | $58.68 | $59.02 (0.58%) | $59.34 | $58.68 | 735.60 K | $8.52 B |
| 08/10/2026 | $59.02 | $58.65 (-0.63%) | $59.32 | $58.47 | 1.01 M | $8.46 B |
| 08/07/2026 | $58.84 | $59.08 (0.41%) | $59.24 | $58.35 | 665.10 K | $8.53 B |
| 08/06/2026 | $60.00 | $59.13 (-1.45%) | $60.33 | $59.06 | 759.90 K | $8.53 B |
| 08/05/2026 | $60.14 | $59.66 (-0.8%) | $60.19 | $59.60 | 771.20 K | $8.61 B |
| 08/04/2026 | $59.61 | $59.93 (0.54%) | $60.48 | $59.37 | 983.70 K | $8.65 B |
| 08/03/2026 | $59.55 | $59.67 (0.2%) | $60.07 | $59.34 | 1.11 M | $8.61 B |
| 07/31/2026 | $59.63 | $59.27 (-0.6%) | $59.82 | $59.06 | 1.30 M | $8.55 B |
| 07/30/2026 | $60.18 | $59.44 (-1.23%) | $60.44 | $59.32 | 1.04 M | $8.58 B |
| 07/29/2026 | $59.77 | $60.33 (0.94%) | $60.92 | $59.14 | 1.47 M | $8.71 B |
| 07/28/2026 | $59.39 | $60.01 (1.04%) | $60.05 | $59.27 | 1.28 M | $8.66 B |
| 07/27/2026 | $59.10 | $59.00 (-0.17%) | $59.58 | $58.93 | 1.14 M | $8.51 B |
| 07/24/2026 | $58.88 | $59.09 (0.36%) | $59.60 | $58.80 | 1.65 M | $8.53 B |
| 07/23/2026 | $58.31 | $58.65 (0.58%) | $58.66 | $57.81 | 1.05 M | $8.46 B |
| 07/22/2026 | $58.47 | $58.70 (0.39%) | $58.79 | $58.08 | 1.09 M | $8.47 B |
| 07/21/2026 | $58.42 | $58.37 (-0.09%) | $58.80 | $58.05 | 944.45 K | $8.42 B |
| 07/20/2026 | $59.13 | $58.78 (-0.59%) | $59.47 | $58.45 | 1.18 M | $8.48 B |
| 07/17/2026 | $59.59 | $59.14 (-0.76%) | $60.18 | $58.95 | 1.32 M | $8.53 B |
| 07/16/2026 | $58.97 | $59.40 (0.73%) | $60.76 | $58.36 | 2.25 M | $8.57 B |
| 07/15/2026 | $57.93 | $58.16 (0.4%) | $58.57 | $57.77 | 1.27 M | $8.39 B |
| 07/14/2026 | $58.17 | $57.91 (-0.45%) | $58.67 | $57.77 | 1.06 M | $8.36 B |
| 07/13/2026 | $58.63 | $58.49 (-0.24%) | $58.77 | $58.21 | 1.02 M | $8.44 B |
| 07/10/2026 | $58.37 | $58.37 (0%) | $58.67 | $58.13 | 723.70 K | $8.51 B |
| 07/09/2026 | $57.69 | $58.27 (1.01%) | $58.57 | $57.47 | 980.55 K | $8.50 B |
| 07/08/2026 | $58.70 | $57.59 (-1.89%) | $58.70 | $57.04 | 2.27 M | $8.40 B |
| 07/07/2026 | $58.83 | $58.84 (0.02%) | $59.27 | $58.82 | 763.60 K | $8.58 B |
| 07/06/2026 | $58.33 | $58.74 (0.7%) | $58.93 | $58.20 | 943.61 K | $8.57 B |
| 07/02/2026 | $59.01 | $58.03 (-1.66%) | $59.21 | $57.79 | 1.28 M | $8.46 B |
| 07/01/2026 | $57.75 | $58.74 (1.71%) | $58.91 | $57.53 | 1.24 M | $8.57 B |
| 06/30/2026 | $57.88 | $57.75 (-0.22%) | $58.35 | $57.63 | 1.43 M | $8.42 B |
| 06/29/2026 | $57.99 | $58.09 (0.17%) | $58.43 | $57.54 | 1.37 M | $8.47 B |
| 06/26/2026 | $57.75 | $57.79 (0.07%) | $57.93 | $57.40 | 2.30 M | $8.43 B |
| 06/25/2026 | $56.54 | $57.44 (1.59%) | $57.77 | $56.53 | 1.23 M | $8.38 B |
| 06/24/2026 | $55.96 | $56.62 (1.18%) | $56.78 | $55.93 | 1.28 M | $8.26 B |
| 06/23/2026 | $55.20 | $55.96 (1.38%) | $56.07 | $54.95 | 972.20 K | $8.16 B |
| 06/22/2026 | $54.87 | $55.08 (0.38%) | $55.55 | $54.86 | 1.09 M | $8.03 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
