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 |
|---|---|---|---|---|---|---|
| 05/14/2026 | $50.73 | $51.04 (0.61%) | $51.48 | $50.73 | 990.60 K | $7.44 B |
| 05/13/2026 | $50.89 | $50.32 (-1.12%) | $51.17 | $50.16 | 1.23 M | $7.34 B |
| 05/12/2026 | $51.11 | $51.14 (0.06%) | $51.44 | $50.05 | 1.12 M | $7.46 B |
| 05/11/2026 | $51.98 | $50.98 (-1.92%) | $52.09 | $50.75 | 1.16 M | $7.44 B |
| 05/08/2026 | $52.42 | $51.89 (-1.01%) | $52.49 | $51.54 | 958.90 K | $7.57 B |
| 05/07/2026 | $52.70 | $52.48 (-0.42%) | $53.00 | $52.30 | 1.13 M | $7.65 B |
| 05/06/2026 | $52.47 | $52.53 (0.11%) | $53.09 | $52.41 | 1.37 M | $7.66 B |
| 05/05/2026 | $51.86 | $52.13 (0.52%) | $52.31 | $51.64 | 1.06 M | $7.60 B |
| 05/04/2026 | $51.62 | $51.74 (0.23%) | $52.34 | $51.62 | 1.02 M | $7.55 B |
| 05/01/2026 | $51.87 | $52.03 (0.31%) | $52.45 | $51.60 | 1.15 M | $7.59 B |
| 04/30/2026 | $50.93 | $52.03 (2.16%) | $52.21 | $50.91 | 1.61 M | $7.59 B |
| 04/29/2026 | $51.83 | $51.23 (-1.16%) | $52.04 | $51.02 | 1.04 M | $7.47 B |
| 04/28/2026 | $51.69 | $51.97 (0.54%) | $52.18 | $51.23 | 1.47 M | $7.58 B |
| 04/27/2026 | $50.56 | $51.02 (0.91%) | $51.31 | $50.54 | 671.70 K | $7.44 B |
| 04/24/2026 | $51.48 | $50.56 (-1.79%) | $51.77 | $50.43 | 1.03 M | $7.37 B |
| 04/23/2026 | $50.88 | $51.57 (1.36%) | $51.82 | $50.68 | 1.33 M | $7.52 B |
| 04/22/2026 | $50.83 | $50.60 (-0.45%) | $51.00 | $50.19 | 1.35 M | $7.38 B |
| 04/21/2026 | $51.32 | $50.59 (-1.42%) | $51.79 | $50.01 | 2.02 M | $7.38 B |
| 04/20/2026 | $51.01 | $51.40 (0.76%) | $52.03 | $50.51 | 1.43 M | $7.50 B |
| 04/17/2026 | $50.89 | $51.13 (0.47%) | $51.71 | $50.28 | 2.24 M | $7.46 B |
| 04/16/2026 | $50.54 | $50.45 (-0.18%) | $50.84 | $50.23 | 1.33 M | $6.94 B |
| 04/15/2026 | $50.72 | $50.69 (-0.06%) | $51.01 | $50.31 | 965.84 K | $6.97 B |
| 04/14/2026 | $50.62 | $50.68 (0.12%) | $50.99 | $50.35 | 1.01 M | $6.97 B |
| 04/13/2026 | $50.47 | $50.91 (0.87%) | $50.95 | $50.08 | 1.18 M | $7.01 B |
| 04/10/2026 | $51.04 | $50.48 (-1.1%) | $51.15 | $50.39 | 1.08 M | $6.95 B |
| 04/09/2026 | $50.51 | $51.19 (1.35%) | $51.44 | $50.33 | 849.40 K | $7.04 B |
| 04/08/2026 | $50.76 | $50.80 (0.08%) | $51.37 | $50.72 | 1.33 M | $6.99 B |
| 04/07/2026 | $49.81 | $49.97 (0.32%) | $50.49 | $49.80 | 1.12 M | $6.88 B |
| 04/06/2026 | $49.66 | $49.97 (0.62%) | $50.20 | $49.53 | 806.41 K | $6.88 B |
| 04/02/2026 | $49.09 | $49.88 (1.61%) | $49.94 | $48.74 | 864.41 K | $6.86 B |
| 04/01/2026 | $49.26 | $49.28 (0.04%) | $49.88 | $49.21 | 879.70 K | $6.78 B |
| 03/31/2026 | $48.82 | $49.20 (0.78%) | $49.67 | $48.40 | 1.30 M | $6.77 B |
| 03/30/2026 | $48.20 | $48.22 (0.04%) | $48.66 | $48.02 | 831.09 K | $6.64 B |
| 03/27/2026 | $48.71 | $48.07 (-1.31%) | $48.71 | $48.00 | 822.72 K | $6.61 B |
| 03/26/2026 | $48.37 | $48.99 (1.28%) | $49.04 | $48.37 | 767.13 K | $6.74 B |
| 03/25/2026 | $48.78 | $48.54 (-0.49%) | $49.13 | $47.93 | 788.54 K | $6.68 B |
| 03/24/2026 | $47.66 | $48.44 (1.64%) | $48.96 | $47.63 | 1.18 M | $6.67 B |
| 03/23/2026 | $48.64 | $48.10 (-1.11%) | $48.93 | $47.85 | 1.38 M | $6.62 B |
| 03/20/2026 | $47.55 | $47.68 (0.27%) | $47.96 | $47.33 | 4.07 M | $6.56 B |
| 03/19/2026 | $47.49 | $47.58 (0.19%) | $47.90 | $46.99 | 1.38 M | $6.55 B |
| 03/18/2026 | $47.82 | $47.50 (-0.67%) | $47.87 | $47.28 | 1.53 M | $6.54 B |
| 03/17/2026 | $48.44 | $47.82 (-1.28%) | $49.18 | $47.58 | 967.72 K | $6.58 B |
| 03/16/2026 | $48.00 | $47.95 (-0.1%) | $48.50 | $47.88 | 1.09 M | $6.60 B |
| 03/13/2026 | $47.68 | $47.65 (-0.06%) | $47.94 | $47.28 | 1.13 M | $6.56 B |
| 03/12/2026 | $47.58 | $47.49 (-0.19%) | $48.08 | $47.38 | 1.16 M | $6.53 B |
| 03/11/2026 | $48.64 | $48.30 (-0.7%) | $48.96 | $47.96 | 1.34 M | $6.65 B |
| 03/10/2026 | $49.47 | $48.89 (-1.17%) | $50.09 | $48.82 | 1.68 M | $6.73 B |
| 03/09/2026 | $50.20 | $49.60 (-1.2%) | $50.20 | $48.58 | 1.49 M | $6.82 B |
| 03/06/2026 | $50.29 | $50.36 (0.14%) | $50.62 | $49.35 | 1.23 M | $6.93 B |
| 03/05/2026 | $51.93 | $51.51 (-0.81%) | $52.18 | $51.26 | 971.20 K | $7.09 B |
| 03/04/2026 | $51.70 | $52.25 (1.06%) | $52.33 | $51.52 | 1.38 M | $7.19 B |
| 03/03/2026 | $50.93 | $51.61 (1.34%) | $51.84 | $50.17 | 1.39 M | $7.10 B |
| 03/02/2026 | $50.38 | $51.74 (2.7%) | $52.02 | $49.81 | 2.18 M | $7.12 B |
| 02/27/2026 | $52.47 | $50.99 (-2.82%) | $52.74 | $50.86 | 2.07 M | $7.02 B |
| 02/26/2026 | $53.06 | $53.33 (0.51%) | $54.08 | $52.80 | 1.17 M | $7.34 B |
| 02/25/2026 | $52.55 | $52.87 (0.61%) | $53.13 | $52.28 | 941.84 K | $7.27 B |
| 02/24/2026 | $52.23 | $52.20 (-0.06%) | $52.55 | $51.39 | 1.15 M | $7.18 B |
| 02/23/2026 | $53.94 | $52.24 (-3.15%) | $54.42 | $51.74 | 1.57 M | $7.19 B |
| 02/20/2026 | $53.64 | $54.03 (0.73%) | $54.20 | $52.87 | 1.45 M | $7.43 B |
| 02/19/2026 | $52.87 | $53.68 (1.53%) | $53.77 | $52.76 | 1.55 M | $7.39 B |
| 02/18/2026 | $53.01 | $53.16 (0.28%) | $53.89 | $52.91 | 1.70 M | $7.31 B |
| 02/17/2026 | $53.84 | $53.01 (-1.54%) | $54.65 | $52.89 | 1.36 M | $7.29 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.
