5 DAY PERFORMANCE
+2.58%
1 MONTH PERFORMANCE
-5.24%
3 MONTH PERFORMANCE
-5.24%
6 MONTH PERFORMANCE
-6.65%
YEAR-TO-DATE PERFORMANCE
-0.47%
1 YEAR PERFORMANCE
+7.62%
Commerce Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $61.70 | $62.04 (0.55%) | $62.07 | $61.18 | 531.62 K | $8.20 B |
| 08/12/2025 | $60.65 | $61.42 (1.27%) | $61.48 | $60.46 | 586.71 K | $8.14 B |
| 08/11/2025 | $60.68 | $60.29 (-0.64%) | $60.87 | $60.10 | 472.60 K | $7.99 B |
| 08/08/2025 | $60.30 | $60.46 (0.27%) | $60.76 | $59.86 | 358.00 K | $8.02 B |
| 08/07/2025 | $60.54 | $59.86 (-1.12%) | $60.54 | $59.70 | 526.83 K | $7.94 B |
| 08/06/2025 | $60.93 | $60.27 (-1.08%) | $60.99 | $60.11 | 587.70 K | $7.99 B |
| 08/05/2025 | $60.96 | $60.80 (-0.26%) | $61.10 | $60.28 | 565.80 K | $8.06 B |
| 08/04/2025 | $60.21 | $60.81 (1%) | $60.89 | $59.95 | 601.90 K | $8.06 B |
| 08/01/2025 | $60.49 | $59.92 (-0.94%) | $60.69 | $59.42 | 649.00 K | $7.94 B |
| 07/31/2025 | $60.76 | $61.20 (0.72%) | $61.65 | $60.76 | 855.20 K | $8.11 B |
| 07/30/2025 | $61.59 | $61.23 (-0.58%) | $62.17 | $60.99 | 799.60 K | $8.12 B |
| 07/29/2025 | $62.40 | $61.44 (-1.54%) | $62.46 | $61.44 | 882.50 K | $8.15 B |
| 07/28/2025 | $62.40 | $61.96 (-0.71%) | $62.40 | $61.63 | 608.31 K | $8.21 B |
| 07/25/2025 | $61.74 | $62.03 (0.47%) | $62.18 | $61.19 | 690.70 K | $8.22 B |
| 07/24/2025 | $62.43 | $61.77 (-1.06%) | $62.60 | $61.57 | 611.80 K | $8.19 B |
| 07/23/2025 | $64.47 | $62.66 (-2.81%) | $64.61 | $62.46 | 1.21 M | $8.31 B |
| 07/22/2025 | $64.17 | $64.24 (0.11%) | $64.76 | $63.71 | 645.01 K | $8.52 B |
| 07/21/2025 | $64.72 | $64.30 (-0.65%) | $65.54 | $64.27 | 701.14 K | $8.53 B |
| 07/18/2025 | $64.88 | $64.63 (-0.39%) | $64.92 | $64.01 | 1.38 M | $8.57 B |
| 07/17/2025 | $63.59 | $64.27 (1.07%) | $64.57 | $63.33 | 2.24 M | $8.52 B |
| 07/16/2025 | $64.35 | $63.31 (-1.62%) | $64.35 | $62.55 | 1.08 M | $8.39 B |
| 07/15/2025 | $65.91 | $63.30 (-3.96%) | $66.31 | $63.27 | 1.10 M | $8.39 B |
| 07/14/2025 | $65.39 | $66.11 (1.1%) | $66.24 | $64.88 | 645.90 K | $8.77 B |
| 07/11/2025 | $65.98 | $65.45 (-0.8%) | $66.06 | $65.25 | 702.54 K | $8.68 B |
| 07/10/2025 | $65.23 | $66.09 (1.32%) | $66.35 | $64.94 | 607.00 K | $8.76 B |
| 07/09/2025 | $65.27 | $65.28 (0.02%) | $65.47 | $64.87 | 542.83 K | $8.65 B |
| 07/08/2025 | $65.04 | $65.13 (0.14%) | $65.48 | $64.52 | 777.43 K | $8.64 B |
| 07/07/2025 | $64.42 | $64.93 (0.79%) | $65.18 | $64.03 | 967.61 K | $8.61 B |
| 07/03/2025 | $64.30 | $64.56 (0.4%) | $65.32 | $64.29 | 364.13 K | $8.56 B |
| 07/02/2025 | $63.89 | $63.98 (0.14%) | $64.20 | $63.20 | 658.40 K | $8.48 B |
| 07/01/2025 | $61.82 | $63.70 (3.04%) | $64.20 | $61.82 | 1.28 M | $8.45 B |
| 06/30/2025 | $62.40 | $62.17 (-0.37%) | $62.42 | $61.33 | 542.60 K | $8.24 B |
| 06/27/2025 | $62.41 | $62.08 (-0.53%) | $62.52 | $61.73 | 828.81 K | $8.23 B |
| 06/26/2025 | $61.22 | $62.23 (1.65%) | $62.34 | $61.19 | 864.11 K | $8.25 B |
| 06/25/2025 | $61.47 | $61.05 (-0.68%) | $61.65 | $60.94 | 789.10 K | $8.09 B |
| 06/24/2025 | $61.84 | $61.47 (-0.6%) | $62.44 | $61.34 | 941.80 K | $8.15 B |
| 06/23/2025 | $60.90 | $61.36 (0.76%) | $61.46 | $60.48 | 1.08 M | $8.14 B |
| 06/20/2025 | $60.70 | $60.74 (0.07%) | $60.97 | $60.44 | 1.10 M | $8.05 B |
| 06/18/2025 | $60.09 | $60.43 (0.57%) | $60.99 | $60.09 | 659.92 K | $8.01 B |
| 06/17/2025 | $60.33 | $60.28 (-0.08%) | $61.06 | $59.85 | 733.70 K | $7.99 B |
| 06/16/2025 | $60.91 | $60.82 (-0.15%) | $61.91 | $60.70 | 1.16 M | $8.06 B |
| 06/13/2025 | $61.36 | $60.68 (-1.11%) | $61.44 | $60.56 | 477.60 K | $8.05 B |
| 06/12/2025 | $62.10 | $62.04 (-0.1%) | $62.12 | $61.43 | 426.12 K | $8.23 B |
| 06/11/2025 | $63.80 | $62.21 (-2.49%) | $63.92 | $62.16 | 726.65 K | $8.25 B |
| 06/10/2025 | $63.66 | $63.68 (0.03%) | $63.97 | $63.24 | 539.60 K | $8.44 B |
| 06/09/2025 | $63.45 | $63.51 (0.09%) | $64.09 | $63.27 | 393.30 K | $8.42 B |
| 06/06/2025 | $63.10 | $63.45 (0.55%) | $63.69 | $62.73 | 396.10 K | $8.41 B |
| 06/05/2025 | $63.41 | $62.57 (-1.32%) | $63.47 | $62.26 | 594.90 K | $8.30 B |
| 06/04/2025 | $63.41 | $63.30 (-0.17%) | $63.53 | $62.83 | 417.50 K | $8.39 B |
| 06/03/2025 | $62.44 | $63.30 (1.38%) | $63.36 | $62.14 | 501.73 K | $8.39 B |
| 06/02/2025 | $63.01 | $62.41 (-0.95%) | $63.05 | $61.78 | 494.10 K | $8.27 B |
| 05/30/2025 | $63.13 | $63.01 (-0.19%) | $63.26 | $62.47 | 928.93 K | $8.35 B |
| 05/29/2025 | $62.75 | $63.26 (0.81%) | $63.31 | $62.49 | 1.28 M | $8.39 B |
| 05/28/2025 | $63.74 | $62.69 (-1.65%) | $64.03 | $62.65 | 533.63 K | $8.31 B |
| 05/27/2025 | $63.31 | $63.78 (0.74%) | $63.86 | $62.66 | 496.42 K | $8.46 B |
| 05/23/2025 | $62.08 | $62.76 (1.1%) | $63.17 | $61.70 | 484.60 K | $8.32 B |
| 05/22/2025 | $62.98 | $63.23 (0.4%) | $63.75 | $62.98 | 540.41 K | $8.38 B |
| 05/21/2025 | $64.39 | $63.19 (-1.86%) | $64.85 | $63.13 | 695.54 K | $8.38 B |
| 05/20/2025 | $65.55 | $64.99 (-0.85%) | $65.65 | $64.91 | 474.64 K | $8.62 B |
| 05/19/2025 | $65.08 | $65.55 (0.72%) | $65.60 | $64.80 | 356.13 K | $8.69 B |
| 05/16/2025 | $65.51 | $65.63 (0.18%) | $65.89 | $65.30 | 443.40 K | $8.70 B |
| 05/15/2025 | $65.50 | $65.55 (0.08%) | $66.14 | $65.12 | 345.34 K | $8.69 B |
| 05/14/2025 | $65.01 | $65.45 (0.68%) | $66.02 | $64.91 | 403.54 K | $8.68 B |
| 05/13/2025 | $64.69 | $65.45 (1.17%) | $66.14 | $64.69 | 491.14 K | $8.68 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.
