5 DAY PERFORMANCE
+2.57%
1 MONTH PERFORMANCE
+2.91%
3 MONTH PERFORMANCE
-13.07%
6 MONTH PERFORMANCE
-15.84%
YEAR-TO-DATE PERFORMANCE
-15.49%
1 YEAR PERFORMANCE
-23.39%
Commerce Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $52.26 | $52.66 (0.77%) | $52.95 | $52.24 | 1.12 M | $6.98 B |
| 12/03/2025 | $50.65 | $52.36 (3.38%) | $52.62 | $50.64 | 1.32 M | $6.94 B |
| 12/02/2025 | $51.71 | $50.59 (-2.17%) | $52.00 | $50.58 | 1.67 M | $6.70 B |
| 12/01/2025 | $51.15 | $51.90 (1.47%) | $52.27 | $51.10 | 1.10 M | $6.87 B |
| 11/28/2025 | $51.26 | $51.34 (0.16%) | $51.82 | $51.18 | 623.28 K | $6.80 B |
| 11/26/2025 | $51.23 | $51.20 (-0.06%) | $51.88 | $51.18 | 1.40 M | $7.12 B |
| 11/25/2025 | $51.30 | $51.36 (0.12%) | $51.81 | $51.28 | 1.65 M | $7.14 B |
| 11/24/2025 | $51.54 | $50.92 (-1.2%) | $51.57 | $50.90 | 1.33 M | $7.08 B |
| 11/21/2025 | $50.52 | $51.75 (2.43%) | $52.03 | $50.34 | 1.34 M | $7.20 B |
| 11/20/2025 | $50.16 | $50.32 (0.32%) | $50.69 | $49.96 | 1.12 M | $7.00 B |
| 11/19/2025 | $49.63 | $50.03 (0.81%) | $50.34 | $49.56 | 1.34 M | $6.96 B |
| 11/18/2025 | $48.85 | $49.62 (1.58%) | $49.74 | $48.69 | 1.31 M | $6.90 B |
| 11/17/2025 | $50.93 | $48.90 (-3.99%) | $51.01 | $48.71 | 898.30 K | $6.80 B |
| 11/14/2025 | $50.95 | $50.98 (0.06%) | $51.18 | $50.52 | 860.48 K | $7.09 B |
| 11/13/2025 | $51.64 | $51.07 (-1.1%) | $52.02 | $50.10 | 1.27 M | $7.10 B |
| 11/12/2025 | $51.74 | $51.71 (-0.06%) | $52.39 | $51.56 | 684.29 K | $7.19 B |
| 11/11/2025 | $51.55 | $51.73 (0.35%) | $52.05 | $51.25 | 901.54 K | $7.20 B |
| 11/10/2025 | $51.61 | $51.50 (-0.21%) | $51.89 | $51.39 | 1.18 M | $7.16 B |
| 11/07/2025 | $50.92 | $51.57 (1.28%) | $51.59 | $50.81 | 983.12 K | $7.17 B |
| 11/06/2025 | $50.97 | $51.09 (0.24%) | $51.40 | $50.77 | 815.03 K | $7.11 B |
| 11/05/2025 | $50.90 | $51.17 (0.53%) | $51.70 | $50.90 | 1.25 M | $7.12 B |
| 11/04/2025 | $50.24 | $50.98 (1.47%) | $51.21 | $49.63 | 1.58 M | $7.09 B |
| 11/03/2025 | $52.28 | $52.37 (0.17%) | $52.65 | $51.68 | 1.38 M | $6.94 B |
| 10/31/2025 | $52.00 | $52.63 (1.21%) | $52.79 | $51.64 | 1.88 M | $6.97 B |
| 10/30/2025 | $52.20 | $52.31 (0.21%) | $52.93 | $52.20 | 1.25 M | $6.93 B |
| 10/29/2025 | $52.75 | $52.19 (-1.06%) | $53.26 | $52.08 | 1.34 M | $6.91 B |
| 10/28/2025 | $53.25 | $53.12 (-0.24%) | $53.55 | $52.74 | 1.08 M | $7.04 B |
| 10/27/2025 | $53.43 | $53.08 (-0.66%) | $53.83 | $53.07 | 1.28 M | $7.03 B |
| 10/24/2025 | $53.40 | $53.19 (-0.39%) | $53.98 | $53.11 | 839.03 K | $7.05 B |
| 10/23/2025 | $53.52 | $53.16 (-0.67%) | $53.80 | $52.88 | 738.94 K | $7.04 B |
| 10/22/2025 | $53.93 | $53.51 (-0.78%) | $54.22 | $53.46 | 1.07 M | $7.09 B |
| 10/21/2025 | $54.00 | $53.84 (-0.3%) | $54.39 | $53.70 | 929.96 K | $7.13 B |
| 10/20/2025 | $53.90 | $54.02 (0.22%) | $54.41 | $53.87 | 1.17 M | $7.16 B |
| 10/17/2025 | $53.11 | $53.68 (1.07%) | $53.88 | $52.50 | 1.71 M | $7.11 B |
| 10/16/2025 | $55.69 | $52.40 (-5.91%) | $56.59 | $52.11 | 2.09 M | $6.94 B |
| 10/15/2025 | $59.01 | $56.66 (-3.98%) | $59.01 | $56.51 | 1.46 M | $7.51 B |
| 10/14/2025 | $57.62 | $58.88 (2.19%) | $59.15 | $57.56 | 917.75 K | $7.80 B |
| 10/13/2025 | $57.05 | $57.85 (1.4%) | $58.29 | $56.74 | 847.74 K | $7.66 B |
| 10/10/2025 | $58.79 | $56.63 (-3.67%) | $58.99 | $56.59 | 1.03 M | $7.51 B |
| 10/09/2025 | $58.57 | $58.54 (-0.05%) | $59.07 | $58.27 | 652.33 K | $7.76 B |
| 10/08/2025 | $59.10 | $58.79 (-0.52%) | $59.37 | $58.51 | 892.80 K | $7.79 B |
| 10/07/2025 | $59.49 | $58.95 (-0.91%) | $59.85 | $58.86 | 751.60 K | $7.82 B |
| 10/06/2025 | $59.89 | $59.46 (-0.72%) | $60.23 | $59.21 | 773.20 K | $7.88 B |
| 10/03/2025 | $58.95 | $59.17 (0.37%) | $59.79 | $58.84 | 725.60 K | $7.84 B |
| 10/02/2025 | $59.24 | $58.88 (-0.61%) | $59.72 | $58.43 | 1.08 M | $7.81 B |
| 10/01/2025 | $59.60 | $59.35 (-0.42%) | $59.90 | $59.09 | 1.01 M | $7.87 B |
| 09/30/2025 | $59.41 | $59.76 (0.59%) | $59.85 | $59.17 | 804.30 K | $7.92 B |
| 09/29/2025 | $59.85 | $59.48 (-0.62%) | $59.88 | $58.98 | 679.52 K | $7.89 B |
| 09/26/2025 | $59.79 | $59.85 (0.1%) | $60.15 | $59.27 | 854.90 K | $7.94 B |
| 09/25/2025 | $58.68 | $59.49 (1.38%) | $59.69 | $58.59 | 899.50 K | $7.89 B |
| 09/24/2025 | $58.73 | $59.00 (0.46%) | $59.14 | $58.67 | 824.04 K | $7.82 B |
| 09/23/2025 | $58.97 | $58.65 (-0.54%) | $59.53 | $58.39 | 665.30 K | $7.78 B |
| 09/22/2025 | $59.15 | $58.80 (-0.59%) | $59.43 | $58.47 | 640.80 K | $7.80 B |
| 09/19/2025 | $60.25 | $59.23 (-1.69%) | $60.25 | $59.01 | 2.67 M | $7.85 B |
| 09/18/2025 | $59.44 | $60.25 (1.36%) | $60.31 | $59.15 | 732.61 K | $7.99 B |
| 09/17/2025 | $58.89 | $59.25 (0.61%) | $60.11 | $58.50 | 971.80 K | $7.86 B |
| 09/16/2025 | $59.00 | $58.61 (-0.66%) | $59.00 | $57.92 | 778.94 K | $7.77 B |
| 09/15/2025 | $59.83 | $59.02 (-1.35%) | $59.91 | $58.81 | 801.51 K | $7.83 B |
| 09/12/2025 | $60.09 | $59.68 (-0.68%) | $60.21 | $59.48 | 832.04 K | $7.91 B |
| 09/11/2025 | $60.00 | $60.11 (0.18%) | $60.25 | $59.62 | 803.10 K | $7.97 B |
| 09/10/2025 | $60.11 | $59.92 (-0.32%) | $60.57 | $59.50 | 1.08 M | $7.94 B |
| 09/09/2025 | $60.78 | $60.25 (-0.87%) | $61.09 | $60.15 | 672.40 K | $7.99 B |
| 09/08/2025 | $60.70 | $60.78 (0.13%) | $61.00 | $60.00 | 1.03 M | $8.06 B |
| 09/05/2025 | $61.48 | $60.58 (-1.46%) | $61.97 | $60.27 | 1.64 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.
