NasdaqGS - Nasdaq Real Time Price
USD
Commerce Bancshares, Inc. (CBSH)
55.06
-0.54
(-0.97%)
At close: 4:00:01 PM EDT
55.06
0.00
(0.00%)
After hours: 4:00:16 PM EDT
Trade CBSH on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
56.00
56.16
54.97
55.06
55.06
1,045,365
Oct 29, 2026
55.63
56.12
55.45
55.60
55.60
797,800
Oct 28, 2026
55.27
55.46
54.51
55.01
55.01
1,254,900
Oct 27, 2026
55.94
56.18
55.26
55.34
55.34
1,023,000
Oct 26, 2026
56.62
56.68
55.74
55.81
55.81
918,700
Oct 23, 2026
56.25
56.63
55.79
56.07
56.07
937,700
Oct 22, 2026
55.06
56.60
54.98
56.51
56.51
1,062,200
Oct 21, 2026
55.45
55.97
54.94
55.14
55.14
1,129,200
Oct 20, 2026
55.11
56.08
55.04
55.58
55.58
1,118,400
Oct 19, 2026
55.46
56.03
55.03
55.11
55.11
805,800
Oct 16, 2026
55.84
56.47
55.24
55.69
55.69
972,200
Oct 15, 2026
54.80
55.63
54.60
55.56
55.56
820,000
Oct 14, 2026
53.66
54.47
53.59
54.42
54.42
963,500
Oct 13, 2026
54.83
54.98
54.06
54.29
54.29
1,138,100
Oct 12, 2026
54.29
54.74
54.28
54.57
54.57
823,200
Oct 9, 2026
54.42
54.47
54.08
54.39
54.39
773,200
Oct 8, 2026
53.91
54.76
53.65
54.61
54.61
665,500
Oct 7, 2026
54.09
54.42
53.49
53.91
53.91
781,900
Oct 6, 2026
55.23
55.39
54.52
54.78
54.78
662,900
Oct 5, 2026
55.15
55.75
54.54
55.14
55.14
1,222,400
Oct 2, 2026
55.09
55.80
55.03
55.28
55.28
813,900
Oct 1, 2026
54.40
54.90
53.85
54.83
54.83
850,200
Sep 30, 2026
55.24
55.95
54.68
54.74
54.74
968,600
Sep 29, 2026
55.67
55.99
55.01
55.33
55.33
753,400
Sep 28, 2026
56.57
56.57
55.70
55.88
55.88
677,000
Sep 25, 2026
55.93
56.52
55.81
56.44
56.44
828,200
Sep 24, 2026
55.90
56.11
55.28
55.76
55.76
1,300,300
Sep 23, 2026
55.49
56.04
55.44
55.59
55.59
969,800
Sep 22, 2026
56.65
56.88
55.67
55.68
55.68
1,216,800
Sep 21, 2026
57.38
57.39
56.54
56.55
56.55
1,130,000
Sep 18, 2026
57.41
57.48
56.68
57.09
57.09
2,651,000
Sep 17, 2026
57.70
57.94
57.05
57.45
57.45
969,600
Sep 16, 2026
58.28
58.50
56.65
57.28
57.28
1,336,600
Sep 15, 2026
58.77
59.02
58.46
58.51
58.51
919,700
Sep 14, 2026
58.34
59.10
58.34
58.65
58.65
980,400
Sep 11, 2026
58.47
58.85
57.93
58.25
58.25
786,000
Sep 10, 2026
58.27
58.31
57.66
58.29
58.29
1,326,000
Sep 9, 2026
57.95
58.35
57.56
58.09
58.09
813,900
Sep 8, 2026
58.84
59.09
58.22
58.27
58.27
1,151,000
Sep 4, 2026
0.275
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
58.03
58.57
57.95
58.37
58.37
631,700
Sep 3, 2026
57.96
58.80
57.96
58.37
58.09
1,103,000
Sep 2, 2026
57.23
58.43
57.23
57.96
57.69
995,500
Sep 1, 2026
57.71
58.04
57.07
57.14
56.87
736,000
Aug 31, 2026
58.03
58.04
57.50
57.71
57.44
929,200
Aug 28, 2026
58.19
58.45
57.90
58.04
57.77
846,200
Aug 27, 2026
58.12
58.35
57.60
58.05
57.78
660,900
Aug 26, 2026
58.41
58.75
58.14
58.50
58.22
769,600
Aug 25, 2026
58.63
58.70
57.97
58.23
57.96
706,300
Aug 24, 2026
58.45
59.34
57.51
58.63
58.35
848,300
Aug 21, 2026
59.04
59.39
58.31
58.38
58.10
1,085,300
Aug 20, 2026
58.71
59.35
58.46
58.80
58.52
827,800
Aug 19, 2026
59.61
59.97
58.78
58.87
58.59
1,031,800
Aug 18, 2026
60.09
60.09
59.47
59.56
59.28
1,092,200
Aug 17, 2026
60.11
60.48
59.63
59.71
59.43
858,400
Aug 14, 2026
60.09
60.49
59.83
60.27
59.99
702,000
Aug 13, 2026
59.97
60.48
59.70
60.00
59.72
677,300
Aug 12, 2026
58.95
59.71
58.83
59.71
59.43
854,100
Aug 11, 2026
58.68
59.34
58.68
59.02
58.74
735,600
Aug 10, 2026
59.02
59.32
58.47
58.65
58.37
1,014,000
Aug 7, 2026
58.84
59.24
58.35
59.08
58.80
665,100
Aug 6, 2026
60.00
60.33
59.06
59.13
58.85
759,900
Aug 5, 2026
60.14
60.19
59.60
59.66
59.38
771,200
Aug 4, 2026
59.61
60.48
59.37
59.93
59.65
983,700
Aug 3, 2026
59.55
60.07
59.34
59.67
59.39
1,109,100
Jul 31, 2026
59.63
59.82
59.06
59.27
58.99
1,301,200
Jul 30, 2026
60.18
60.44
59.32
59.44
59.16
1,044,000
Jul 29, 2026
59.77
60.92
59.14
60.33
60.05
1,465,200
Jul 28, 2026
59.39
60.05
59.27
60.01
59.73
1,275,700
Jul 27, 2026
59.10
59.58
58.93
59.00
58.72
1,135,800
Jul 24, 2026
58.88
59.60
58.80
59.09
58.81
1,652,700
Jul 23, 2026
58.31
58.66
57.81
58.65
58.37
1,053,200
Jul 22, 2026
58.47
58.79
58.08
58.70
58.42
1,085,600
Jul 21, 2026
58.42
58.80
58.05
58.37
58.09
944,400
Jul 20, 2026
59.13
59.47
58.45
58.78
58.50
1,181,600
Jul 17, 2026
59.59
60.18
58.95
59.14
58.86
1,318,100
Jul 16, 2026
58.97
60.76
58.36
59.40
59.12
2,247,200
Jul 15, 2026
57.93
58.57
57.77
58.16
57.89
1,268,500
Jul 14, 2026
58.17
58.67
57.77
57.91
57.64
1,064,400
Jul 13, 2026
58.63
58.77
58.21
58.49
58.21
1,017,900
Jul 10, 2026
58.37
58.67
58.13
58.37
58.09
723,700
Jul 9, 2026
57.69
58.57
57.47
58.27
58.00
980,500
Jul 8, 2026
58.70
58.70
57.04
57.59
57.32
2,273,500
Jul 7, 2026
58.83
59.27
58.82
58.84
58.56
763,600
Jul 6, 2026
58.33
58.93
58.20
58.74
58.46
943,500
Jul 2, 2026
59.01
59.21
57.79
58.03
57.76
1,276,300
Jul 1, 2026
57.75
58.91
57.53
58.74
58.46
1,242,700
Jun 30, 2026
57.88
58.35
57.63
57.75
57.48
1,429,800
Jun 29, 2026
57.99
58.43
57.54
58.09
57.82
1,368,200
Jun 26, 2026
57.75
57.93
57.40
57.79
57.52
2,302,900
Jun 25, 2026
56.54
57.77
56.53
57.44
57.17
1,227,200
Jun 24, 2026
55.96
56.78
55.93
56.62
56.35
1,280,500
Jun 23, 2026
55.20
56.07
54.95
55.96
55.70
972,200
Jun 22, 2026
54.87
55.55
54.86
55.08
54.82
1,088,700
Jun 18, 2026
55.04
55.50
54.55
54.73
54.47
2,431,900
Jun 17, 2026
55.09
55.74
54.32
54.72
54.46
1,750,300
Jun 16, 2026
54.99
55.52
54.85
55.25
54.99
1,155,800
Jun 15, 2026
55.75
56.00
54.62
54.72
54.46
1,342,300
Jun 12, 2026
55.39
55.87
55.26
55.82
55.56
1,141,300
Jun 11, 2026
54.75
55.26
54.41
55.08
54.82
1,066,100
Jun 10, 2026
54.00
54.91
53.94
54.56
54.30
1,724,100
Jun 9, 2026
53.56
54.86
53.56
53.88
53.63
2,023,000
Jun 8, 2026
53.05
53.72
53.05
53.41
53.16
1,304,400
Jun 5, 2026
0.275
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
52.46
53.34
52.10
53.05
52.80
1,435,700
Jun 4, 2026
52.06
52.75
51.95
52.45
51.93
1,203,500
Jun 3, 2026
51.83
52.00
51.08
51.36
50.85
1,198,000
Jun 2, 2026
51.19
52.34
51.14
52.02
51.50
1,351,400
Jun 1, 2026
51.80
52.14
51.33
51.45
50.94
1,004,700
May 29, 2026
51.79
52.45
51.69
52.22
51.70
994,900
May 28, 2026
51.80
52.22
51.47
52.01
51.49
1,152,900
May 27, 2026
52.46
52.49
51.74
51.95
51.43
818,900
May 26, 2026
52.37
53.00
52.16
52.41
51.89
1,055,800
May 22, 2026
52.24
52.50
51.97
52.37
51.85
954,000
May 21, 2026
52.03
52.57
49.62
52.19
51.67
1,198,100
May 20, 2026
51.81
52.64
51.43
52.27
51.75
1,059,900
May 19, 2026
51.93
52.28
51.42
51.78
51.27
1,011,400
May 18, 2026
51.08
52.04
51.04
51.91
51.39
1,135,700
May 15, 2026
51.22
51.51
50.47
50.95
50.44
1,384,100
May 14, 2026
50.73
51.48
50.73
51.04
50.53
990,600
May 13, 2026
50.89
51.17
50.16
50.32
49.82
1,228,400
May 12, 2026
51.11
51.44
50.05
51.14
50.63
1,119,500
May 11, 2026
51.98
52.09
50.75
50.98
50.47
1,163,200
May 8, 2026
52.42
52.49
51.54
51.89
51.37
958,900
May 7, 2026
52.70
53.00
52.30
52.48
51.96
1,134,100
May 6, 2026
52.47
53.09
52.41
52.53
52.01
1,365,100
May 5, 2026
51.86
52.31
51.64
52.13
51.61
1,058,800
May 4, 2026
51.62
52.34
51.62
51.74
51.23
1,023,500
May 1, 2026
51.87
52.45
51.60
52.03
51.51
1,152,900
Apr 30, 2026
50.93
52.21
50.91
52.03
51.51
1,613,700
Apr 29, 2026
51.83
52.04
51.02
51.23
50.72
1,044,700
Apr 28, 2026
51.69
52.18
51.23
51.97
51.45
1,469,400
Apr 27, 2026
50.56
51.31
50.54
51.02
50.51
671,700
Apr 24, 2026
51.48
51.77
50.43
50.56
50.06
1,027,700
Apr 23, 2026
50.88
51.82
50.68
51.57
51.06
1,332,600
Apr 22, 2026
50.83
51.00
50.19
50.60
50.10
1,346,600
Apr 21, 2026
51.32
51.79
50.01
50.59
50.09
2,022,200
Apr 20, 2026
51.01
52.03
50.51
51.40
50.89
1,432,900
Apr 17, 2026
50.89
51.71
50.28
51.13
50.62
2,239,400
Apr 16, 2026
50.54
50.84
50.23
50.45
49.95
1,326,100
Apr 15, 2026
50.72
51.01
50.31
50.69
50.19
965,800
Apr 14, 2026
50.62
50.99
50.35
50.68
50.18
1,006,900
Apr 13, 2026
50.47
50.95
50.08
50.91
50.40
1,181,400
Apr 10, 2026
51.04
51.15
50.39
50.48
49.98
1,078,500
Apr 9, 2026
50.51
51.44
50.33
51.19
50.68
849,400
Apr 8, 2026
50.76
51.37
50.72
50.80
50.30
1,326,600
Apr 7, 2026
49.81
50.49
49.80
49.97
49.47
1,115,200
Apr 6, 2026
49.66
50.20
49.53
49.97
49.47
806,400
Apr 2, 2026
49.09
49.94
48.74
49.88
49.38
864,400
Apr 1, 2026
49.26
49.88
49.21
49.28
48.79
879,700
Mar 31, 2026
48.82
49.67
48.40
49.20
48.71
1,300,400
Mar 30, 2026
48.20
48.66
48.02
48.22
47.74
831,000
Mar 27, 2026
48.71
48.71
48.00
48.07
47.59
822,700
Mar 26, 2026
48.37
49.04
48.37
48.99
48.50
767,100
Mar 25, 2026
48.78
49.13
47.93
48.54
48.06
788,500
Mar 24, 2026
47.66
48.96
47.63
48.44
47.96
1,181,600
Mar 23, 2026
48.64
48.93
47.85
48.10
47.62
1,384,200
Mar 20, 2026
47.55
47.96
47.33
47.68
47.21
4,073,300
Mar 19, 2026
47.49
47.90
46.99
47.58
47.11
1,383,200
Mar 18, 2026
47.82
47.87
47.28
47.50
47.03
1,530,200
Mar 17, 2026
48.44
49.18
47.58
47.82
47.35
967,700
Mar 16, 2026
48.00
48.50
47.88
47.95
47.47
1,092,700
Mar 13, 2026
47.68
47.94
47.28
47.65
47.18
1,131,900
Mar 12, 2026
47.58
48.08
47.38
47.49
47.02
1,161,800
Mar 11, 2026
48.64
48.96
47.96
48.30
47.82
1,339,900
Mar 10, 2026
49.47
50.09
48.82
48.89
48.40
1,676,400
Mar 9, 2026
50.20
50.20
48.58
49.60
49.11
1,489,100
Mar 6, 2026
0.275
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
50.29
50.62
49.35
50.36
49.86
1,233,900
Mar 5, 2026
51.93
52.18
51.26
51.51
50.73
971,200
Mar 4, 2026
51.70
52.33
51.52
52.25
51.45
1,375,600
Mar 3, 2026
50.93
51.84
50.17
51.61
50.82
1,390,300
Mar 2, 2026
50.38
52.02
49.81
51.74
50.95
2,175,800
Feb 27, 2026
52.47
52.74
50.86
50.99
50.21
2,066,700
Feb 26, 2026
53.06
54.08
52.80
53.33
52.52
1,170,200
Feb 25, 2026
52.55
53.13
52.28
52.87
52.07
941,800
Feb 24, 2026
52.23
52.55
51.39
52.20
51.41
1,153,400
Feb 23, 2026
53.94
54.42
51.74
52.24
51.45
1,568,400
Feb 20, 2026
53.64
54.20
52.87
54.03
53.21
1,453,900
Feb 19, 2026
52.87
53.77
52.76
53.68
52.86
1,545,400
Feb 18, 2026
53.01
53.89
52.91
53.16
52.35
1,701,300
Feb 17, 2026
53.84
54.65
52.89
53.01
52.20
1,360,800
Feb 13, 2026
53.72
54.02
53.30
53.60
52.78
1,345,500
Feb 12, 2026
55.05
55.50
52.92
53.90
53.08
1,565,700
Feb 11, 2026
55.15
55.69
54.42
54.73
53.90
1,199,900
Feb 10, 2026
55.00
55.51
54.42
54.91
54.07
1,021,900
Feb 9, 2026
54.77
55.84
54.75
55.23
54.39
1,900,400
Feb 6, 2026
54.78
55.31
54.71
55.17
54.33
1,293,200
Feb 5, 2026
54.30
54.84
53.56
54.39
53.56
1,520,200
Feb 4, 2026
53.68
54.81
53.68
54.31
53.48
1,234,400
Feb 3, 2026
52.90
54.33
52.68
53.59
52.77
1,250,900
Feb 2, 2026
52.64
53.53
52.35
53.23
52.42
1,485,000
Jan 30, 2026
52.82
53.10
52.25
52.64
51.84
1,687,300
Jan 29, 2026
52.96
53.15
52.21
52.87
52.07
1,441,200
Jan 28, 2026
52.02
53.00
51.56
52.66
51.86
1,761,500
Jan 27, 2026
52.83
53.02
52.04
52.09
51.30
1,215,100
Jan 26, 2026
53.05
53.29
52.39
52.78
51.98
1,366,200
Jan 23, 2026
54.24
54.40
52.98
53.21
52.40
1,672,000
Jan 22, 2026
54.38
56.06
54.18
54.43
53.60
1,718,800
Jan 21, 2026
53.77
55.50
53.69
55.11
54.27
1,499,200
Jan 20, 2026
53.91
54.44
53.42
53.48
52.67
947,700
Jan 16, 2026
54.28
54.62
53.97
54.29
53.46
1,371,000
Jan 15, 2026
54.14
55.06
54.14
54.56
53.73
1,151,900
Jan 14, 2026
53.20
54.35
53.17
54.13
53.31
1,424,900
Jan 13, 2026
53.22
53.51
52.80
53.35
52.54
1,138,400
Jan 12, 2026
53.58
53.99
52.82
53.22
52.41
847,900
Jan 9, 2026
55.14
55.35
53.80
53.85
53.03
806,000
Jan 8, 2026
53.57
55.66
53.57
55.01
54.17
979,500
Jan 7, 2026
53.63
53.93
53.36
53.72
52.90
1,522,700
Jan 6, 2026
53.13
53.84
52.97
53.81
52.99
933,700
Jan 5, 2026
51.97
53.71
51.97
53.26
52.45
1,328,000
Jan 2, 2026
52.36
52.86
51.47
52.24
51.45
849,800
Dec 31, 2025
52.82
52.84
52.31
52.34
51.54
915,000
Dec 30, 2025
52.57
52.98
52.30
52.82
52.02
616,500
Dec 29, 2025
52.96
53.23
52.52
52.68
51.88
591,200
Dec 26, 2025
52.99
53.24
52.63
52.96
52.15
442,900
Dec 24, 2025
53.29
53.36
53.00
53.03
52.22
338,400
Dec 23, 2025
52.89
53.73
52.87
53.21
52.40
1,086,100
Dec 22, 2025
53.00
53.42
52.82
53.02
52.21
845,200
Dec 19, 2025
52.92
53.31
52.17
52.81
52.01
3,674,900
Dec 18, 2025
53.01
53.64
52.92
53.02
52.21
981,300
Dec 17, 2025
52.70
53.45
52.70
53.17
52.36
883,500
Dec 16, 2025
53.48
53.50
52.82
52.89
52.09
755,900
Dec 15, 2025
53.93
54.46
53.40
53.54
52.73
870,300
Dec 12, 2025
53.71
53.88
53.32
53.74
52.92
1,073,000
Dec 11, 2025
53.12
53.95
53.12
53.47
52.66
951,400
Dec 10, 2025
52.00
53.60
52.00
53.32
52.51
1,174,900
Dec 9, 2025
52.28
52.89
52.02
52.08
51.29
915,300
Dec 8, 2025
52.31
52.83
52.14
52.21
51.42
981,500
Dec 5, 2025
52.42
52.73
52.23
52.24
51.45
1,032,500
Dec 4, 2025
52.26
52.94
52.22
52.66
51.86
1,352,000
Dec 3, 2025
50.65
52.62
50.64
52.36
51.56
1,317,400
Dec 2, 2025
0.262
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
51.71
52.00
50.58
50.59
49.82
1,665,100
Dec 2, 2025
105:100
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
51.15
52.27
51.10
51.90
50.86
1,104,390
Nov 28, 2025
51.26
51.82
51.18
51.34
50.31
623,280
Nov 26, 2025
51.23
51.88
51.18
51.20
50.17
1,400,910
Nov 25, 2025
51.30
51.81
51.28
51.36
50.33
1,651,125
Nov 24, 2025
51.54
51.57
50.90
50.92
49.90
1,333,920
Nov 21, 2025
50.52
52.03
50.34
51.75
50.71
1,341,900
Nov 20, 2025
50.16
50.69
49.96
50.32
49.31
1,120,770
Nov 19, 2025
49.63
50.34
49.56
50.03
49.02
1,337,385
Nov 18, 2025
48.85
49.74
48.69
49.62
48.62
1,307,985
Nov 17, 2025
50.93
51.01
48.71
48.90
47.91
898,275
Nov 14, 2025
50.95
51.18
50.52
50.98
49.95
860,475
Nov 13, 2025
51.64
52.03
50.10
51.07
50.04
1,272,285
Nov 12, 2025
51.74
52.39
51.56
51.71
50.67
684,285
Nov 11, 2025
51.55
52.05
51.25
51.73
50.69
901,530
Nov 10, 2025
51.61
51.89
51.39
51.50
50.46
1,178,415
Nov 7, 2025
50.92
51.59
50.81
51.57
50.53
983,115
Nov 6, 2025
50.97
51.40
50.77
51.09
50.05
815,010
Nov 5, 2025
50.90
51.70
50.90
51.17
50.14
1,252,230
Nov 4, 2025
50.24
51.21
49.63
50.98
49.95
1,584,555
Nov 3, 2025
49.79
50.14
49.22
49.88
48.87
1,380,540
Oct 31, 2025
49.52
50.28
49.18
50.12
49.11
1,971,270
