MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CBSH — Commerce Bancshares Inc
NasdaqCommerce Bancshares Inc
$55.28
+0.45(+0.82%)
- O
- 55.09
- H
- 55.80
- L
- 55.03
- V
- 808.21K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$55.28
Period Return-3.4%
Period High$63.19
Period Low$46.99
Avg Daily Volume1.06M
Total Trading Days365
CBSH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $55.09 | $55.80 | $55.03 | $55.28 | +$0.45 | +0.82% | 808,210 | $55.25 | $55.03 $55.80 |
| Oct 1, 2026 | $54.40 | $54.90 | $53.85 | $54.83 | +$0.09 | +0.16% | 850,172 | $54.58 | $53.85 $54.90 |
| Sep 30, 2026 | $55.24 | $55.95 | $54.68 | $54.74 | $-0.59 | -1.07% | 968,631 | $54.85 | $54.68 $55.95 |
| Sep 29, 2026 | $55.67 | $55.99 | $55.01 | $55.33 | $-0.55 | -0.98% | 753,382 | $55.32 | $55.01 $55.99 |
| Sep 28, 2026 | $56.57 | $56.57 | $55.70 | $55.88 | $-0.56 | -0.99% | 677,037 | $55.92 | $55.70 $56.57 |
| Sep 25, 2026 | $55.93 | $56.52 | $55.81 | $56.44 | +$0.68 | +1.22% | 828,153 | $56.35 | $55.81 $56.52 |
| Sep 24, 2026 | $55.90 | $56.11 | $55.28 | $55.76 | +$0.17 | +0.31% | 1,300,272 | $55.62 | $55.28 $56.11 |
| Sep 23, 2026 | $55.49 | $56.04 | $55.44 | $55.59 | $-0.09 | -0.16% | 970,775 | $55.65 | $55.44 $56.04 |
| Sep 22, 2026 | $56.65 | $56.88 | $55.67 | $55.68 | $-0.87 | -1.54% | 1,216,827 | $55.92 | $55.67 $56.88 |
| Sep 21, 2026 | $57.38 | $57.39 | $56.54 | $56.55 | $-0.54 | -0.95% | 1,130,016 | $56.77 | $56.54 $57.39 |
| Sep 18, 2026 | $57.41 | $57.48 | $56.68 | $57.09 | $-0.36 | -0.63% | 2,650,967 | $57.07 | $56.68 $57.48 |
| Sep 17, 2026 | $57.70 | $57.94 | $57.05 | $57.45 | +$0.17 | +0.30% | 969,613 | $57.53 | $57.05 $57.94 |
| Sep 16, 2026 | $58.28 | $58.50 | $56.65 | $57.28 | $-1.23 | -2.10% | 1,336,586 | $57.60 | $56.65 $58.50 |
| Sep 15, 2026 | $58.77 | $59.02 | $58.46 | $58.51 | $-0.14 | -0.24% | 800,433 | $58.60 | $58.46 $59.02 |
| Sep 14, 2026 | $58.34 | $59.10 | $58.34 | $58.65 | +$0.40 | +0.69% | 958,722 | $58.68 | $58.34 $59.10 |
| Sep 11, 2026 | $58.47 | $58.85 | $57.93 | $58.25 | $-0.04 | -0.07% | 785,985 | $58.21 | $57.93 $58.85 |
| Sep 10, 2026 | $58.27 | $58.31 | $57.66 | $58.29 | +$0.20 | +0.34% | 1,326,048 | $58.17 | $57.66 $58.31 |
| Sep 9, 2026 | $57.95 | $58.35 | $57.56 | $58.09 | $-0.18 | -0.31% | 813,905 | $57.98 | $57.56 $58.35 |
| Sep 8, 2026 | $58.84 | $59.09 | $58.22 | $58.27 | $-0.10 | -0.16% | 1,150,997 | $58.42 | $58.22 $59.09 |
| Sep 4, 2026 | $58.03 | $58.57 | $57.95 | $58.37 | $-0.01 | -0.01% | 631,724 | $58.39 | $57.95 $58.57 |
| Sep 3, 2026 | $57.96 | $58.80 | $57.96 | $58.37 | +$0.41 | +0.71% | 1,103,025 | $58.38 | $57.96 $58.80 |
| Sep 2, 2026 | $57.23 | $58.43 | $57.23 | $57.96 | +$0.82 | +1.44% | 895,512 | $57.97 | $57.23 $58.43 |
| Sep 1, 2026 | $57.71 | $58.04 | $57.07 | $57.14 | $-0.57 | -0.99% | 735,979 | $57.32 | $57.07 $58.04 |
| Aug 31, 2026 | $58.03 | $58.04 | $57.50 | $57.71 | $-0.33 | -0.57% | 929,266 | $57.72 | $57.50 $58.04 |
| Aug 28, 2026 | $58.19 | $58.45 | $57.90 | $58.04 | $-0.01 | -0.02% | 846,242 | $58.11 | $57.90 $58.45 |
| Aug 27, 2026 | $58.12 | $58.35 | $57.60 | $58.05 | $-0.45 | -0.77% | 660,867 | $58.06 | $57.60 $58.35 |
| Aug 26, 2026 | $58.41 | $58.75 | $58.14 | $58.50 | +$0.27 | +0.46% | 769,963 | $58.55 | $58.14 $58.75 |
| Aug 25, 2026 | $58.63 | $58.70 | $57.97 | $58.23 | $-0.40 | -0.68% | 706,315 | $58.22 | $57.97 $58.70 |
| Aug 24, 2026 | $58.45 | $59.34 | $57.51 | $58.63 | +$0.25 | +0.43% | 848,390 | $58.72 | $57.51 $59.34 |
| Aug 21, 2026 | $59.04 | $59.39 | $58.31 | $58.38 | $-0.42 | -0.71% | 1,085,316 | $58.52 | $58.31 $59.39 |