Commerce Bancshares Inc (CBSH) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	58.84	59.24	58.35	59.08	-0.08%	665,100
2026-08-06	60.00	60.33	59.06	59.13	-0.89%	759,900
2026-08-05	60.14	60.19	59.60	59.66	-0.45%	771,200
2026-08-04	59.61	60.48	59.37	59.93	+0.44%	983,700
2026-08-03	59.55	60.07	59.34	59.67	+0.67%	1,109,100
2026-07-31	59.63	59.82	59.06	59.27	-0.29%	1,301,200
2026-07-30	60.18	60.44	59.32	59.44	-1.48%	1,044,000
2026-07-29	59.77	60.92	59.14	60.33	+0.53%	1,465,200
2026-07-28	59.39	60.05	59.27	60.01	+1.71%	1,275,700
2026-07-27	59.10	59.58	58.93	59.00	-0.15%	1,135,800
2026-07-24	58.88	59.60	58.80	59.09	+0.75%	1,652,700
2026-07-23	58.31	58.66	57.81	58.65	-0.09%	1,053,200
2026-07-22	58.47	58.79	58.08	58.70	+0.57%	1,085,600
2026-07-21	58.42	58.80	58.05	58.37	-0.70%	944,400
2026-07-20	59.13	59.47	58.45	58.78	-0.61%	1,181,600
2026-07-17	59.59	60.18	58.95	59.14	-0.44%	1,318,100
2026-07-16	58.97	60.76	58.36	59.40	+2.13%	2,247,200
2026-07-15	57.93	58.57	57.77	58.16	+0.43%	1,268,500
2026-07-14	58.17	58.67	57.77	57.91	-0.99%	1,064,400
2026-07-13	58.63	58.77	58.21	58.49	+0.21%	1,017,900
2026-07-10	58.37	58.67	58.13	58.37	+0.17%	723,700
2026-07-09	57.69	58.57	57.47	58.27	+1.18%	980,500
2026-07-08	58.70	58.70	57.04	57.59	-2.12%	2,273,500
2026-07-07	58.83	59.27	58.82	58.84	+0.17%	763,600
2026-07-06	58.33	58.93	58.20	58.74	+1.22%	943,500
2026-07-02	59.01	59.21	57.79	58.03	-1.21%	1,276,300
2026-07-01	57.75	58.91	57.53	58.74	+1.71%	1,242,700
2026-06-30	57.88	58.35	57.63	57.75	-0.59%	1,429,800
2026-06-29	57.99	58.43	57.54	58.09	+0.52%	1,368,200
2026-06-26	57.75	57.93	57.40	57.79	+0.61%	2,302,900
2026-06-25	56.54	57.77	56.53	57.44	+1.45%	1,227,200
2026-06-24	55.96	56.78	55.93	56.62	+1.18%	1,280,500
2026-06-23	55.20	56.07	54.95	55.96	+1.60%	972,200
2026-06-22	54.87	55.55	54.86	55.08	+0.64%	1,088,700
2026-06-18	55.04	55.50	54.55	54.73	+0.02%	2,431,900
2026-06-17	55.09	55.74	54.32	54.72	-0.96%	1,750,300
2026-06-16	54.99	55.52	54.85	55.25	+0.97%	1,155,800
2026-06-15	55.75	56.00	54.62	54.72	-1.97%	1,342,300
2026-06-12	55.39	55.87	55.26	55.82	+1.34%	1,141,300
2026-06-11	54.75	55.26	54.41	55.08	+0.95%	1,066,100
2026-06-10	54.00	54.91	53.94	54.56	+1.26%	1,724,100
2026-06-09	53.56	54.86	53.56	53.88	+0.88%	2,023,000
2026-06-08	53.05	53.72	53.05	53.41	+0.68%	1,304,400
2026-06-05	52.46	53.34	52.10	53.05	+1.14%	1,435,700
2026-06-04	52.06	52.75	51.95	52.45	+2.12%	1,203,500
2026-06-03	51.83	52.00	51.08	51.36	-1.27%	1,198,000
2026-06-02	51.19	52.34	51.14	52.02	+1.11%	1,351,400
2026-06-01	51.80	52.14	51.33	51.45	-1.47%	1,004,700
2026-05-29	51.79	52.45	51.69	52.22	+0.40%	994,900
2026-05-28	51.80	52.22	51.47	52.01	+0.12%	1,152,900
2026-05-27	52.46	52.49	51.74	51.95	-0.88%	818,900
2026-05-26	52.37	53.00	52.16	52.41	+0.08%	1,055,800
2026-05-22	52.24	52.50	51.97	52.37	+0.34%	954,000
2026-05-21	52.03	52.57	49.62	52.19	-0.15%	1,198,100
2026-05-20	51.81	52.64	51.43	52.27	+0.95%	1,059,900
2026-05-19	51.93	52.28	51.42	51.78	-0.25%	1,011,400
2026-05-18	51.08	52.04	51.04	51.91	+1.88%	1,135,700
2026-05-15	51.22	51.51	50.47	50.95	-0.18%	1,384,100
2026-05-14	50.73	51.48	50.73	51.04	+1.43%	990,600
2026-05-13	50.89	51.17	50.16	50.32	-1.60%	1,228,400
2026-05-12	51.11	51.44	50.05	51.14	+0.31%	1,119,500
2026-05-11	51.98	52.09	50.75	50.98	-1.75%	1,163,200
2026-05-08	52.42	52.49	51.54	51.89	-1.12%	958,900
2026-05-07	52.70	53.00	52.30	52.48	-0.10%	1,134,100
2026-05-06	52.47	53.09	52.41	52.53	+0.77%	1,365,100
2026-05-05	51.86	52.31	51.64	52.13	+0.75%	1,058,800
2026-05-04	51.62	52.34	51.62	51.74	-0.56%	1,023,500
2026-05-01	51.87	52.45	51.60	52.03	+0.00%	1,152,900
2026-04-30	50.93	52.21	50.91	52.03	+1.56%	1,613,700
2026-04-29	51.83	52.04	51.02	51.23	-1.42%	1,044,700
2026-04-28	51.69	52.18	51.23	51.97	+1.86%	1,469,400
2026-04-27	50.56	51.31	50.54	51.02	+0.91%	671,700
2026-04-24	51.48	51.77	50.43	50.56	-1.96%	1,027,700
2026-04-23	50.88	51.82	50.68	51.57	+1.92%	1,332,600
2026-04-22	50.83	51.00	50.19	50.60	+0.02%	1,346,600
2026-04-21	51.32	51.79	50.01	50.59	-1.58%	2,022,200
2026-04-20	51.01	52.03	50.51	51.40	+0.53%	1,432,900
2026-04-17	50.89	51.71	50.28	51.13	+1.35%	2,239,400
2026-04-16	50.54	50.84	50.23	50.45	-0.47%	1,326,100
2026-04-15	50.72	51.01	50.31	50.69	+0.02%	965,800
2026-04-14	50.62	50.99	50.35	50.68	-0.45%	1,006,900
2026-04-13	50.47	50.95	50.08	50.91	+0.85%	1,181,400
2026-04-10	51.04	51.15	50.39	50.48	-1.39%	1,078,500
2026-04-09	50.51	51.44	50.33	51.19	+0.77%	849,400
2026-04-08	50.76	51.37	50.72	50.80	+1.66%	1,326,600
2026-04-07	49.81	50.49	49.80	49.97	+0.00%	1,115,200
2026-04-06	49.66	50.20	49.53	49.97	+0.18%	806,400
2026-04-02	49.09	49.94	48.74	49.88	+1.22%	864,400
2026-04-01	49.26	49.88	49.21	49.28	+0.16%	879,700
2026-03-31	48.82	49.67	48.40	49.20	+2.03%	1,300,400
2026-03-30	48.20	48.66	48.02	48.22	+0.31%	831,000
2026-03-27	48.71	48.71	48.00	48.07	-1.88%	822,700
2026-03-26	48.37	49.04	48.37	48.99	+0.93%	767,100
2026-03-25	48.78	49.13	47.93	48.54	+0.21%	788,500
2026-03-24	47.66	48.96	47.63	48.44	+0.71%	1,181,600
2026-03-23	48.64	48.93	47.85	48.10	+0.88%	1,384,200
2026-03-20	47.55	47.96	47.33	47.68	+0.21%	4,073,300
2026-03-19	47.49	47.90	46.99	47.58	+0.17%	1,383,200
2026-03-18	47.82	47.87	47.28	47.50	-0.67%	1,530,200
2026-03-17	48.44	49.18	47.58	47.82	-0.27%	967,700
2026-03-16	48.00	48.50	47.88	47.95	+0.63%	1,092,700
2026-03-13	47.68	47.94	47.28	47.65	+0.34%	1,131,900
2026-03-12	47.58	48.08	47.38	47.49	-1.68%	1,161,800
2026-03-11	48.64	48.96	47.96	48.30	-1.21%	1,339,900
2026-03-10	49.47	50.09	48.82	48.89	-1.43%	1,676,400
2026-03-09	50.20	50.20	48.58	49.60	-1.51%	1,489,100
2026-03-06	50.29	50.62	49.35	50.36	-2.23%	1,233,900
2026-03-05	51.93	52.18	51.26	51.51	-1.42%	971,200
2026-03-04	51.70	52.33	51.52	52.25	+1.24%	1,375,600
2026-03-03	50.93	51.84	50.17	51.61	-0.25%	1,390,300
2026-03-02	50.38	52.02	49.81	51.74	+1.47%	2,175,800
2026-02-27	52.47	52.74	50.86	50.99	-4.39%	2,066,700
2026-02-26	53.06	54.08	52.80	53.33	+0.87%	1,170,200
2026-02-25	52.55	53.13	52.28	52.87	+1.28%	941,800
2026-02-24	52.23	52.55	51.39	52.20	-0.08%	1,153,400
2026-02-23	53.94	54.42	51.74	52.24	-3.31%	1,568,400
2026-02-20	53.64	54.20	52.87	54.03	+0.65%	1,453,900
2026-02-19	52.87	53.77	52.76	53.68	+0.98%	1,545,400
2026-02-18	53.01	53.89	52.91	53.16	+0.28%	1,701,300
2026-02-17	53.84	54.65	52.89	53.01	-1.10%	1,360,800
2026-02-13	53.72	54.02	53.30	53.60	-0.56%	1,345,500
2026-02-12	55.05	55.50	52.92	53.90	-1.52%	1,565,700
2026-02-11	55.15	55.69	54.42	54.73	-0.33%	1,199,900
2026-02-10	55.00	55.51	54.42	54.91	-0.58%	1,021,900
2026-02-09	54.77	55.84	54.75	55.23	+0.11%	1,900,400
2026-02-06	54.78	55.31	54.71	55.17	+1.43%	1,293,200
2026-02-05	54.30	54.84	53.56	54.39	+0.15%	1,520,200
2026-02-04	53.68	54.81	53.68	54.31	+1.34%	1,234,400
2026-02-03	52.90	54.33	52.68	53.59	+0.68%	1,250,900
2026-02-02	52.64	53.53	52.35	53.23	+1.12%	1,485,000
2026-01-30	52.82	53.10	52.25	52.64	-0.44%	1,687,300
2026-01-29	52.96	53.15	52.21	52.87	+0.40%	1,441,200
2026-01-28	52.02	53.00	51.56	52.66	+1.09%	1,761,500
2026-01-27	52.83	53.02	52.04	52.09	-1.31%	1,215,100
2026-01-26	53.05	53.29	52.39	52.78	-0.81%	1,366,200
2026-01-23	54.24	54.40	52.98	53.21	-2.24%	1,672,000
2026-01-22	54.38	56.06	54.18	54.43	-1.23%	1,718,800
2026-01-21	53.77	55.50	53.69	55.11	+3.05%	1,499,200
2026-01-20	53.91	54.44	53.42	53.48	-1.49%	947,700
2026-01-16	54.28	54.62	53.97	54.29	-0.49%	1,371,000
2026-01-15	54.14	55.06	54.14	54.56	+0.79%	1,151,900
2026-01-14	53.20	54.35	53.17	54.13	+1.46%	1,424,900
2026-01-13	53.22	53.51	52.80	53.35	+0.24%	1,138,400
2026-01-12	53.58	53.99	52.82	53.22	-1.17%	847,900
2026-01-09	55.14	55.35	53.80	53.85	-2.11%	806,000
2026-01-08	53.57	55.66	53.57	55.01	+2.40%	979,500
2026-01-07	53.63	53.93	53.36	53.72	-0.17%	1,522,700
2026-01-06	53.13	53.84	52.97	53.81	+1.03%	933,700
2026-01-05	51.97	53.71	51.97	53.26	+1.95%	1,328,000
2026-01-02	52.36	52.86	51.47	52.24	-0.19%	849,800
2025-12-31	52.82	52.84	52.31	52.34	-0.91%	915,000
2025-12-30	52.57	52.98	52.30	52.82	+0.27%	616,500
2025-12-29	52.96	53.23	52.52	52.68	-0.53%	591,200
2025-12-26	52.99	53.24	52.63	52.96	-0.13%	442,900
2025-12-24	53.29	53.36	53.00	53.03	-0.34%	338,400
2025-12-23	52.89	53.73	52.87	53.21	+0.36%	1,086,100
2025-12-22	53.00	53.42	52.82	53.02	+0.40%	845,200
2025-12-19	52.92	53.31	52.17	52.81	-0.40%	3,674,900
2025-12-18	53.01	53.64	52.92	53.02	-0.28%	981,300
2025-12-17	52.70	53.45	52.70	53.17	+0.53%	883,500
2025-12-16	53.48	53.50	52.82	52.89	-1.21%	755,900
2025-12-15	53.93	54.46	53.40	53.54	-0.37%	870,300
2025-12-12	53.71	53.88	53.32	53.74	+0.50%	1,073,000
2025-12-11	53.12	53.95	53.12	53.47	+0.28%	951,400
2025-12-10	52.00	53.60	52.00	53.32	+2.38%	1,174,900
2025-12-09	52.28	52.89	52.02	52.08	-0.25%	915,300
2025-12-08	52.31	52.83	52.14	52.21	-0.06%	981,500
2025-12-05	52.42	52.73	52.23	52.24	-0.80%	1,032,500
2025-12-04	52.26	52.94	52.22	52.66	+0.57%	1,352,000
2025-12-03	50.65	52.62	50.64	52.36	+3.50%	1,317,400
2025-12-02	51.71	52.00	50.58	50.59	-7.17%	1,665,100
2025-12-01	53.71	54.88	53.65	54.50	+1.09%	1,104,390
2025-11-28	53.82	54.41	53.74	53.91	+0.28%	623,280
2025-11-26	53.79	54.47	53.74	53.76	-0.32%	1,400,910
2025-11-25	53.87	54.40	53.84	53.93	+0.86%	1,651,125
2025-11-24	54.12	54.15	53.44	53.47	-1.60%	1,333,920
2025-11-21	53.05	54.63	52.86	54.34	+2.84%	1,341,900
2025-11-20	52.67	53.22	52.46	52.84	+0.59%	1,120,770
2025-11-19	52.11	52.86	52.04	52.53	+0.83%	1,337,385
2025-11-18	51.29	52.23	51.12	52.10	+1.48%	1,307,985
2025-11-17	53.48	53.56	51.15	51.34	-4.09%	898,275
2025-11-14	53.50	53.74	53.05	53.53	-0.17%	860,475
2025-11-13	54.22	54.63	52.61	53.62	-1.25%	1,272,285
2025-11-12	54.33	55.01	54.14	54.30	-0.04%	684,285
2025-11-11	54.13	54.65	53.81	54.32	+0.46%	901,530
2025-11-10	54.19	54.48	53.96	54.07	-0.15%	1,178,415
2025-11-07	53.47	54.17	53.35	54.15	+0.95%	983,115
2025-11-06	53.52	53.97	53.31	53.64	-0.17%	815,010
2025-11-05	53.44	54.28	53.44	53.73	+0.37%	1,252,230
2025-11-04	52.75	53.77	52.11	53.53	+2.22%	1,584,555
2025-11-03	52.28	52.65	51.68	52.37	-0.49%	1,380,540
2025-10-31	52.00	52.79	51.64	52.63	+0.61%	1,971,270
2025-10-30	52.20	52.93	52.20	52.31	+0.23%	1,311,135
2025-10-29	52.75	53.26	52.08	52.19	-1.75%	1,405,215
2025-10-28	53.25	53.55	52.74	53.12	+0.08%	1,132,950
2025-10-27	53.43	53.83	53.07	53.08	-0.21%	1,341,795
2025-10-24	53.40	53.98	53.11	53.19	+0.06%	880,950
2025-10-23	53.52	53.80	52.88	53.16	-0.65%	775,845
2025-10-22	53.93	54.22	53.46	53.51	-0.61%	1,127,910
2025-10-21	54.00	54.39	53.70	53.84	-0.33%	976,395
2025-10-20	53.90	54.41	53.87	54.02	+0.63%	1,232,385
2025-10-17	53.11	53.88	52.50	53.68	+2.44%	1,792,350
2025-10-16	55.69	56.59	52.11	52.40	-7.52%	2,193,135
2025-10-15	59.01	59.01	56.51	56.66	-3.77%	1,529,430
2025-10-14	57.62	59.15	57.56	58.88	+1.78%	963,585
2025-10-13	57.05	58.29	56.74	57.85	+2.15%	890,085
2025-10-10	58.79	58.99	56.59	56.63	-3.26%	1,080,660
2025-10-09	58.57	59.07	58.27	58.54	-0.43%	684,915
2025-10-08	59.10	59.37	58.51	58.79	-0.27%	937,440
2025-10-07	59.49	59.85	58.86	58.95	-0.86%	789,180
2025-10-06	59.89	60.23	59.21	59.46	+0.49%	811,860
2025-10-03	58.95	59.79	58.84	59.17	+0.49%	761,880
2025-10-02	59.24	59.72	58.43	58.88	-0.79%	1,135,890
2025-10-01	59.60	59.90	59.09	59.35	-0.69%	1,061,550
2025-09-30	59.41	59.85	59.17	59.76	+0.47%	844,515
2025-09-29	59.85	59.88	58.98	59.48	-0.62%	713,475
2025-09-26	59.79	60.15	59.27	59.85	+0.61%	897,645
2025-09-25	58.68	59.69	58.59	59.49	+0.83%	944,475
2025-09-24	58.73	59.14	58.67	59.00	+0.60%	865,200
2025-09-23	58.97	59.53	58.39	58.65	-0.26%	698,565
2025-09-22	59.15	59.43	58.47	58.80	-0.73%	672,840
2025-09-19	60.25	60.25	59.01	59.23	-1.69%	2,806,545
2025-09-18	59.44	60.31	59.15	60.25	+1.69%	769,230
2025-09-17	58.89	60.11	58.50	59.25	+1.09%	1,020,390
2025-09-16	59.00	59.00	57.92	58.61	-0.69%	817,845
2025-09-15	59.83	59.91	58.81	59.02	-1.11%	841,575
2025-09-12	60.09	60.21	59.48	59.68	-0.72%	873,600
2025-09-11	60.00	60.25	59.62	60.11	+0.32%	843,255
2025-09-10	60.11	60.57	59.50	59.92	-0.55%	1,130,955
2025-09-09	60.78	61.09	60.15	60.25	-0.87%	706,020
2025-09-08	60.70	61.00	60.00	60.78	+0.33%	1,078,455
2025-09-05	61.48	61.97	60.27	60.58	-1.74%	1,723,890
2025-09-04	61.48	61.68	60.96	61.65	+0.54%	1,333,395
2025-09-03	61.93	62.69	60.75	61.32	-1.48%	1,015,035
2025-09-02	61.31	62.36	61.07	62.24	+0.48%	897,750
2025-08-29	62.13	62.48	61.84	61.94	-0.08%	701,820
2025-08-28	62.98	63.20	61.97	61.99	-1.31%	704,445
2025-08-27	62.45	63.18	62.45	62.81	+0.21%	1,521,030
2025-08-26	62.14	63.00	62.14	62.68	+0.84%	1,253,700
2025-08-25	62.80	63.06	62.14	62.16	-1.15%	646,380
2025-08-22	62.00	63.49	62.00	62.88	+1.73%	1,619,310
2025-08-21	61.65	62.20	61.41	61.81	-0.26%	515,760
2025-08-20	62.09	62.24	61.60	61.97	+0.06%	441,420
2025-08-19	61.38	62.25	61.38	61.93	+0.52%	595,875
2025-08-18	61.12	61.65	60.83	61.61	+0.69%	599,655
2025-08-15	62.07	62.11	61.13	61.19	-1.18%	652,995
2025-08-14	61.54	61.98	61.10	61.92	-0.19%	960,120
2025-08-13	61.70	62.07	61.18	62.04	+1.01%	571,830
2025-08-12	60.65	61.48	60.46	61.42	+1.87%	616,035
2025-08-11	60.68	60.87	60.10	60.29	-0.28%	496,230

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+10.63%). Worst month: Sep (-4.88%). Based on 5 years of daily data (2022–2026).

Jan+0.87%
Feb-1.21%
Mar-4.40%
Apr+0.65%
May-2.67%
Jun+3.35%
Jul+5.53%
Aug-1.07%
Sep-4.88%
Oct-1.01%
Nov+10.63%
Dec-3.70%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Commerce Bancshares Inc's (CBSH) latest close?

59.08 on 2026-08-07, from the Closelook data lake's daily price record.

What is CBSH's 52-week high and low?

63.49 high and 46.99 low over the trailing 52 weeks, as of 2026-08-07.

What is Commerce Bancshares Inc's strongest and weakest month historically?

Historically, CBSH's strongest calendar month has been Nov (average +10.63%) and its weakest Sep (average -4.88%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.