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 |
|---|---|---|---|---|---|---|
| 11/05/2026 | $56.85 | $55.22 (-2.87%) | $57.48 | $54.90 | 947.66 K | |
| 11/04/2026 | $56.61 | $56.16 (-0.79%) | $57.39 | $55.75 | 1.12 M | $7.99 B |
| 11/03/2026 | $55.51 | $55.63 (0.22%) | $56.17 | $55.37 | 1.24 M | $7.91 B |
| 11/02/2026 | $55.23 | $55.80 (1.03%) | $56.04 | $55.23 | 1.45 M | $7.94 B |
| 10/30/2026 | $56.00 | $55.06 (-1.68%) | $56.16 | $54.98 | 1.05 M | $7.83 B |
| 10/29/2026 | $55.63 | $55.60 (-0.05%) | $56.12 | $55.45 | 797.80 K | $7.91 B |
| 10/28/2026 | $55.27 | $55.01 (-0.47%) | $55.46 | $54.51 | 1.25 M | $7.82 B |
| 10/27/2026 | $55.94 | $55.34 (-1.07%) | $56.18 | $55.26 | 1.02 M | $7.87 B |
| 10/26/2026 | $56.62 | $55.81 (-1.43%) | $56.68 | $55.74 | 918.70 K | $7.94 B |
| 10/23/2026 | $56.25 | $56.07 (-0.32%) | $56.63 | $55.79 | 937.70 K | $7.97 B |
| 10/22/2026 | $55.06 | $56.51 (2.63%) | $56.60 | $54.98 | 1.06 M | $8.04 B |
| 10/21/2026 | $55.45 | $55.14 (-0.56%) | $55.97 | $54.94 | 1.13 M | $7.84 B |
| 10/20/2026 | $55.11 | $55.58 (0.85%) | $56.08 | $55.04 | 1.12 M | $7.90 B |
| 10/19/2026 | $55.46 | $55.11 (-0.63%) | $56.03 | $55.03 | 805.81 K | $7.84 B |
| 10/16/2026 | $55.84 | $55.69 (-0.27%) | $56.47 | $55.24 | 972.27 K | $7.92 B |
| 10/15/2026 | $54.80 | $55.56 (1.39%) | $55.63 | $54.60 | 820.01 K | $8.02 B |
| 10/14/2026 | $53.66 | $54.42 (1.42%) | $54.47 | $53.59 | 963.50 K | $7.85 B |
| 10/13/2026 | $54.83 | $54.29 (-0.98%) | $54.98 | $54.06 | 1.14 M | $7.83 B |
| 10/12/2026 | $54.29 | $54.57 (0.52%) | $54.74 | $54.28 | 823.20 K | $7.87 B |
| 10/09/2026 | $54.42 | $54.39 (-0.06%) | $54.47 | $54.08 | 773.22 K | $7.85 B |
| 10/08/2026 | $53.91 | $54.61 (1.3%) | $54.76 | $53.65 | 665.54 K | $7.88 B |
| 10/07/2026 | $54.09 | $53.91 (-0.33%) | $54.42 | $53.49 | 781.90 K | $7.78 B |
| 10/06/2026 | $55.23 | $54.78 (-0.81%) | $55.39 | $54.52 | 662.94 K | $7.91 B |
| 10/05/2026 | $55.15 | $55.14 (-0.02%) | $55.75 | $54.54 | 1.22 M | $7.96 B |
| 10/02/2026 | $55.09 | $55.28 (0.34%) | $55.80 | $55.03 | 813.92 K | $7.98 B |
| 10/01/2026 | $54.40 | $54.83 (0.79%) | $54.90 | $53.85 | 850.20 K | $7.91 B |
| 09/30/2026 | $55.24 | $54.74 (-0.91%) | $55.95 | $54.68 | 968.63 K | $7.90 B |
| 09/29/2026 | $55.67 | $55.33 (-0.61%) | $55.99 | $55.01 | 753.40 K | $7.98 B |
| 09/28/2026 | $56.57 | $55.88 (-1.22%) | $56.57 | $55.70 | 677.04 K | $8.06 B |
| 09/25/2026 | $55.93 | $56.44 (0.91%) | $56.52 | $55.81 | 828.20 K | $8.14 B |
| 09/24/2026 | $55.90 | $55.76 (-0.25%) | $56.11 | $55.28 | 1.30 M | $8.05 B |
| 09/23/2026 | $55.49 | $55.59 (0.18%) | $56.04 | $55.44 | 970.78 K | $8.02 B |
| 09/22/2026 | $56.65 | $55.68 (-1.71%) | $56.88 | $55.67 | 1.22 M | $8.04 B |
| 09/21/2026 | $57.38 | $56.55 (-1.45%) | $57.39 | $56.54 | 1.13 M | $8.16 B |
| 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 |
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.
