Commerce Bancshares Stock Price History
NASDAQ: CBSHFinanceMajor BanksUSD
54.39-0.22 (-0.40%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CBSH price history at a glance
The price history for Commerce Bancshares (CBSH) on this page begins on March 17, 1980, when the stock closed at $0.646; it most recently closed at $54.39 on October 5, 2026. The highest price in this record is $69.29, reached on November 25, 2024; the latest close is 21.5% below that peak. Across the 45 complete calendar years in the table, CBSH finished higher in 29 and lower in 16. Its best year was 1997 (+58.2%) and its worst was 2023 (-17.6%).
Over roughly 47 years the share price changed +8319.5%, a 10.0% compound annual price return (excluding dividends). In the last 12 months alone, CBSH has lost 2.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $69.29
- Date of high
- Nov 25, 2024
- Low since 1980
- $0.6287
- Date of low
- Mar 24, 1980
- 52-week high
- $60.92
- 52-week low
- $46.99
- Last close
- $54.39
CBSH returns
1 week
-1.61%
1 month
-6.37%
3 months
-6.82%
6 months
+7.75%
Year to date
+3.92%
1 year
-2.44%
3 years
+33.11%
5 years
-7.20%
CBSH price return, excluding dividends.
CBSH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 54.39 | +4.12% |
| 2025 | 52.24 | -11.80% |
| 2024 | 59.23 | +22.26% |
| 2023 | 48.44 | -17.61% |
| 2022 | 58.80 | -0.97% |
| 2021 | 59.38 | +9.86% |
| 2020 | 54.05 | +1.85% |
| 2019 | 53.07 | +17.20% |
| 2018 | 45.28 | +8.67% |
| 2017 | 41.67 | -3.41% |
| 2016 | 43.14 | +35.90% |
| 2015 | 31.74 | +3.28% |
| 2014 | 30.74 | +3.26% |
| 2013 | 29.77 | +24.37% |
| 2012 | 23.93 | +2.27% |
| 2011 | 23.40 | -4.05% |
| 2010 | 24.39 | +2.61% |
| 2009 | 23.77 | -6.71% |
| 2008 | 25.48 | +8.36% |
| 2007 | 23.52 | -8.40% |
| 2006 | 25.67 | -2.47% |
| 2005 | 26.32 | +9.02% |
| 2004 | 24.15 | +9.22% |
| 2003 | 22.11 | +26.78% |
| 2002 | 17.44 | +6.90% |
| 2001 | 16.31 | -3.00% |
| 2000 | 16.82 | +31.73% |
| 1999 | 12.77 | -16.31% |
| 1998 | 15.26 | -0.47% |
| 1997 | 15.33 | +58.24% |
| 1996 | 9.69 | +22.50% |
| 1995 | 7.91 | +41.67% |
| 1994 | 5.58 | -5.26% |
| 1993 | 5.89 | -4.47% |
| 1992 | 6.17 | +38.76% |
| 1991 | 4.44 | +40.22% |
| 1990 | 3.17 | -13.61% |
| 1989 | 3.67 | +27.55% |
| 1988 | 2.88 | +40.33% |
| 1987 | 2.05 | -14.39% |
| 1986 | 2.39 | +11.20% |
| 1985 | 2.15 | +38.11% |
| 1984 | 1.56 | 0.00% |
| 1983 | 1.56 | +44.81% |
| 1982 | 1.08 | +12.62% |
| 1981 | 0.956 | +23.32% |
| 1980* | 0.7752 | +20.00% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
CBSH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 54.42 | 54.47 | 54.08 | 54.39 | -0.40% | |
| 53.91 | 54.76 | 53.65 | 54.61 | +1.30% | |
| 54.27 | 54.42 | 53.49 | 53.91 | -1.59% | |
| 55.23 | 55.39 | 54.52 | 54.78 | -0.65% | |
| 55.15 | 55.75 | 54.54 | 55.14 | -0.25% | |
| 55.09 | 55.80 | 55.03 | 55.28 | +0.82% | |
| 54.40 | 54.90 | 53.85 | 54.83 | +0.16% | |
| 55.24 | 55.95 | 54.68 | 54.74 | -1.07% | |
| 55.67 | 55.99 | 55.01 | 55.33 | -0.98% | |
| 56.57 | 56.57 | 55.70 | 55.88 | -0.99% | |
| 55.93 | 56.52 | 55.81 | 56.44 | +1.22% | |
| 55.90 | 56.11 | 55.28 | 55.76 | +0.31% | |
| 55.49 | 56.04 | 55.44 | 55.59 | -0.16% | |
| 56.65 | 56.88 | 55.67 | 55.68 | -1.54% | |
| 57.38 | 57.39 | 56.54 | 56.55 | -0.95% | |
| 57.41 | 57.48 | 56.68 | 57.09 | -0.63% | |
| 57.70 | 57.94 | 57.05 | 57.45 | +0.30% | |
| 58.28 | 58.50 | 56.65 | 57.28 | -2.10% | |
| 58.77 | 59.02 | 58.46 | 58.51 | -0.24% | |
| 58.34 | 59.10 | 58.34 | 58.65 | +0.69% | |
| 58.47 | 58.85 | 57.93 | 58.25 | -0.07% | |
| 58.27 | 58.31 | 57.66 | 58.29 | +0.34% | |
| 57.95 | 58.35 | 57.56 | 58.09 | -0.31% | |
| 58.84 | 59.09 | 58.22 | 58.27 | -0.17% | |
| 58.03 | 58.57 | 57.95 | 58.37 | 0.00% | |
| 57.96 | 58.80 | 57.96 | 58.37 | +0.71% | |
| 57.23 | 58.43 | 57.23 | 57.96 | +1.44% | |
| 57.71 | 58.04 | 57.07 | 57.14 | -0.99% | |
| 58.03 | 58.04 | 57.50 | 57.71 | -0.57% | |
| 58.19 | 58.45 | 57.90 | 58.04 | -0.02% | |
| 58.12 | 58.35 | 57.60 | 58.05 | -0.77% | |
| 58.41 | 58.75 | 58.14 | 58.50 | +0.46% | |
| 58.63 | 58.70 | 57.97 | 58.23 | -0.68% | |
| 58.45 | 59.34 | 57.51 | 58.63 | +0.43% | |
| 59.04 | 59.39 | 58.31 | 58.38 | -0.71% | |
| 58.71 | 59.35 | 58.46 | 58.80 | -0.12% | |
| 59.61 | 59.97 | 58.78 | 58.87 | -1.16% | |
| 60.09 | 60.09 | 59.47 | 59.56 | -0.25% | |
| 60.11 | 60.48 | 59.63 | 59.71 | -0.93% | |
| 60.09 | 60.49 | 59.83 | 60.27 | +0.45% | |
| 59.97 | 60.48 | 59.70 | 60.00 | +0.49% | |
| 58.95 | 59.71 | 58.83 | 59.71 | +1.17% | |
| 58.68 | 59.34 | 58.68 | 59.02 | +0.63% | |
| 59.02 | 59.32 | 58.47 | 58.65 | -0.73% | |
| 58.84 | 59.24 | 58.35 | 59.08 | -0.08% | |
| 60.00 | 60.33 | 59.06 | 59.13 | -0.89% | |
| 60.14 | 60.19 | 59.60 | 59.66 | -0.45% | |
| 59.61 | 60.48 | 59.37 | 59.93 | +0.44% | |
| 59.55 | 60.07 | 59.34 | 59.67 | +0.67% | |
| 59.63 | 59.82 | 59.06 | 59.27 | -0.29% | |
| 60.18 | 60.44 | 59.32 | 59.44 | -1.48% | |
| 59.77 | 60.92 | 59.14 | 60.33 | +0.53% | |
| 59.39 | 60.05 | 59.27 | 60.01 | +1.71% | |
| 59.10 | 59.58 | 58.93 | 59.00 | -0.15% | |
| 58.88 | 59.60 | 58.80 | 59.09 | +0.75% | |
| 58.31 | 58.66 | 57.81 | 58.65 | -0.09% | |
| 58.47 | 58.79 | 58.08 | 58.70 | +0.57% | |
| 58.42 | 58.80 | 58.05 | 58.37 | -0.70% | |
| 59.13 | 59.47 | 58.45 | 58.78 | -0.61% | |
| 59.59 | 60.18 | 58.95 | 59.14 | -0.44% | |
| 58.97 | 60.76 | 58.36 | 59.40 | +2.13% | |
| 57.93 | 58.57 | 57.77 | 58.16 | +0.43% | |
| 58.17 | 58.67 | 57.77 | 57.91 | -0.99% | |
| 58.63 | 58.77 | 58.21 | 58.49 | +0.21% | |
| 58.37 | 58.67 | 58.13 | 58.37 | +0.17% | |
| 57.69 | 58.57 | 57.47 | 58.27 | +1.18% | |
| 58.70 | 58.70 | 57.04 | 57.59 | -2.12% | |
| 58.83 | 59.27 | 58.82 | 58.84 | +0.17% | |
| 58.33 | 58.93 | 58.20 | 58.74 | +1.22% | |
| 59.01 | 59.21 | 57.79 | 58.03 | -1.21% | |
| 57.75 | 58.91 | 57.53 | 58.74 | +1.71% | |
| 57.88 | 58.35 | 57.63 | 57.75 | -0.59% | |
| 57.99 | 58.43 | 57.54 | 58.09 | +0.52% | |
| 57.75 | 57.93 | 57.40 | 57.79 | +0.61% | |
| 56.54 | 57.77 | 56.53 | 57.44 | +1.45% | |
| 55.96 | 56.78 | 55.93 | 56.62 | +1.18% | |
| 55.20 | 56.07 | 54.95 | 55.96 | +1.60% | |
| 54.87 | 55.55 | 54.86 | 55.08 | +0.64% | |
| 55.04 | 55.50 | 54.55 | 54.73 | +0.02% | |
| 55.09 | 55.74 | 54.32 | 54.72 | -0.96% | |
| 54.99 | 55.52 | 54.85 | 55.25 | +0.97% | |
| 55.75 | 56.00 | 54.62 | 54.72 | -1.97% | |
| 55.39 | 55.87 | 55.26 | 55.82 | +1.34% | |
| 54.75 | 55.26 | 54.41 | 55.08 | +0.95% | |
| 54.00 | 54.91 | 53.94 | 54.56 | +1.26% | |
| 53.56 | 54.86 | 53.56 | 53.88 | +0.88% | |
| 53.05 | 53.72 | 53.05 | 53.41 | +0.68% | |
| 52.46 | 53.34 | 52.10 | 53.05 | +1.14% | |
| 52.06 | 52.75 | 51.95 | 52.45 | +2.12% | |
| 51.83 | 52.00 | 51.08 | 51.36 | -1.27% | |
| 51.19 | 52.34 | 51.14 | 52.02 | +1.11% | |
| 51.80 | 52.14 | 51.33 | 51.45 | -1.47% | |
| 51.79 | 52.45 | 51.69 | 52.22 | +0.40% | |
| 51.80 | 52.22 | 51.47 | 52.01 | +0.12% | |
| 52.46 | 52.49 | 51.74 | 51.95 | -0.88% | |
| 52.37 | 53.00 | 52.16 | 52.41 | +0.08% | |
| 52.24 | 52.50 | 51.97 | 52.37 | +0.34% | |
| 52.03 | 52.57 | 49.62 | 52.19 | -0.15% | |
| 51.81 | 52.64 | 51.43 | 52.27 | +0.95% | |
| 51.93 | 52.28 | 51.42 | 51.78 | -0.25% | |
| 51.08 | 52.04 | 51.04 | 51.91 | +1.88% | |
| 51.22 | 51.51 | 50.47 | 50.95 | -0.18% | |
| 50.73 | 51.48 | 50.73 | 51.04 | +1.43% | |
| 50.89 | 51.17 | 50.16 | 50.32 | -1.60% | |
| 51.11 | 51.44 | 50.05 | 51.14 | +0.31% | |
| 51.98 | 52.09 | 50.75 | 50.98 | -1.75% | |
| 52.42 | 52.49 | 51.54 | 51.89 | -1.12% | |
| 52.70 | 53.00 | 52.30 | 52.48 | -0.10% | |
| 52.47 | 53.09 | 52.41 | 52.53 | +0.77% | |
| 51.86 | 52.31 | 51.64 | 52.13 | +0.75% | |
| 51.62 | 52.34 | 51.62 | 51.74 | -0.56% | |
| 51.87 | 52.45 | 51.60 | 52.03 | 0.00% | |
| 50.93 | 52.21 | 50.91 | 52.03 | +1.56% | |
| 51.83 | 52.04 | 51.02 | 51.23 | -1.42% | |
| 51.69 | 52.18 | 51.23 | 51.97 | +1.86% | |
| 50.56 | 51.31 | 50.54 | 51.02 | +0.91% | |
| 51.48 | 51.77 | 50.43 | 50.56 | -1.96% | |
| 50.88 | 51.82 | 50.68 | 51.57 | +1.92% | |
| 50.83 | 51.00 | 50.19 | 50.60 | +0.02% | |
| 51.32 | 51.79 | 50.01 | 50.59 | -1.58% | |
| 51.01 | 52.03 | 50.51 | 51.40 | +0.53% | |
| 50.89 | 51.71 | 50.28 | 51.13 | +1.35% | |
| 50.54 | 50.84 | 50.23 | 50.45 | -0.47% | |
| 50.72 | 51.01 | 50.31 | 50.69 | +0.02% | |
| 50.62 | 50.99 | 50.35 | 50.68 | -0.45% | |
| 50.47 | 50.95 | 50.08 | 50.91 | +0.85% | |
| 51.04 | 51.15 | 50.39 | 50.48 | -1.39% | |
| 50.51 | 51.44 | 50.33 | 51.19 | +0.77% | |
| 50.76 | 51.37 | 50.72 | 50.80 | +1.66% | |
| 49.81 | 50.49 | 49.80 | 49.97 | 0.00% | |
| 49.66 | 50.20 | 49.53 | 49.97 | +0.18% | |
| 49.09 | 49.94 | 48.74 | 49.88 | +1.22% | |
| 49.26 | 49.88 | 49.21 | 49.28 | +0.16% | |
| 48.82 | 49.67 | 48.40 | 49.20 | +2.03% | |
| 48.20 | 48.66 | 48.02 | 48.22 | +0.31% | |
| 48.71 | 48.71 | 48.00 | 48.07 | -1.88% | |
| 48.37 | 49.04 | 48.37 | 48.99 | +0.93% | |
| 48.78 | 49.13 | 47.93 | 48.54 | +0.21% | |
| 47.66 | 48.96 | 47.63 | 48.44 | +0.71% | |
| 48.64 | 48.93 | 47.85 | 48.10 | +0.88% | |
| 47.55 | 47.96 | 47.33 | 47.68 | +0.21% | |
| 47.49 | 47.90 | 46.99 | 47.58 | +0.17% | |
| 47.82 | 47.87 | 47.28 | 47.50 | -0.67% | |
| 48.44 | 49.18 | 47.58 | 47.82 | -0.27% | |
| 48.00 | 48.50 | 47.88 | 47.95 | +0.63% | |
| 47.68 | 47.94 | 47.28 | 47.65 | +0.34% | |
| 47.58 | 48.08 | 47.38 | 47.49 | -1.68% | |
| 48.64 | 48.96 | 47.96 | 48.30 | -1.21% | |
| 49.47 | 50.09 | 48.82 | 48.89 | -1.43% | |
| 50.20 | 50.20 | 48.58 | 49.60 | -1.51% | |
| 50.29 | 50.62 | 49.35 | 50.36 | -2.23% | |
| 51.93 | 52.18 | 51.26 | 51.51 | -1.42% | |
| 51.70 | 52.33 | 51.52 | 52.25 | +1.24% | |
| 50.93 | 51.84 | 50.17 | 51.61 | -0.25% | |
| 50.38 | 52.02 | 49.81 | 51.74 | +1.47% | |
| 52.47 | 52.74 | 50.86 | 50.99 | -4.39% | |
| 53.06 | 54.08 | 52.80 | 53.33 | +0.87% | |
| 52.55 | 53.13 | 52.28 | 52.87 | +1.28% | |
| 52.23 | 52.55 | 51.39 | 52.20 | -0.08% | |
| 53.94 | 54.42 | 51.74 | 52.24 | -3.31% | |
| 53.64 | 54.20 | 52.87 | 54.03 | +0.65% | |
| 52.87 | 53.77 | 52.76 | 53.68 | +0.98% | |
| 53.01 | 53.89 | 52.91 | 53.16 | +0.28% | |
| 53.84 | 54.65 | 52.89 | 53.01 | -1.10% | |
| 53.72 | 54.02 | 53.30 | 53.60 | -0.56% | |
| 55.05 | 55.50 | 52.92 | 53.90 | -1.52% | |
| 55.15 | 55.69 | 54.42 | 54.73 | -0.33% | |
| 55.00 | 55.51 | 54.42 | 54.91 | -0.58% | |
| 54.77 | 55.84 | 54.75 | 55.23 | +0.11% | |
| 54.78 | 55.31 | 54.71 | 55.17 | +1.43% | |
| 54.30 | 54.84 | 53.56 | 54.39 | +0.15% | |
| 53.68 | 54.81 | 53.68 | 54.31 | +1.34% | |
| 52.90 | 54.33 | 52.68 | 53.59 | +0.68% | |
| 52.64 | 53.53 | 52.35 | 53.23 | +1.12% | |
| 52.82 | 53.10 | 52.25 | 52.64 | -0.44% | |
| 52.96 | 53.15 | 52.21 | 52.87 | +0.40% | |
| 52.02 | 53.00 | 51.56 | 52.66 | +1.09% | |
| 52.83 | 53.02 | 52.04 | 52.09 | -1.31% | |
| 53.05 | 53.29 | 52.39 | 52.78 | -0.81% | |
| 54.24 | 54.40 | 52.98 | 53.21 | -2.24% | |
| 54.38 | 56.06 | 54.18 | 54.43 | -1.23% | |
| 53.77 | 55.50 | 53.69 | 55.11 | +3.05% | |
| 53.91 | 54.44 | 53.42 | 53.48 | -1.49% | |
| 54.28 | 54.62 | 53.97 | 54.29 | -0.49% | |
| 54.14 | 55.06 | 54.14 | 54.56 | +0.79% | |
| 53.20 | 54.35 | 53.17 | 54.13 | +1.46% | |
| 53.22 | 53.51 | 52.80 | 53.35 | +0.24% | |
| 53.58 | 53.99 | 52.82 | 53.22 | -1.17% | |
| 55.14 | 55.35 | 53.80 | 53.85 | -2.11% | |
| 53.57 | 55.66 | 53.57 | 55.01 | +2.40% | |
| 53.63 | 53.93 | 53.36 | 53.72 | -0.17% | |
| 53.13 | 53.84 | 52.97 | 53.81 | +1.03% | |
| 51.97 | 53.71 | 51.97 | 53.26 | +1.95% | |
| 52.36 | 52.86 | 51.47 | 52.24 | -0.19% | |
| 52.82 | 52.84 | 52.31 | 52.34 | -0.91% | |
| 52.57 | 52.98 | 52.30 | 52.82 | +0.27% | |
| 52.96 | 53.23 | 52.52 | 52.68 | -0.53% | |
| 52.99 | 53.24 | 52.63 | 52.96 | -0.13% | |
| 53.29 | 53.36 | 53.00 | 53.03 | -0.34% | |
| 52.89 | 53.73 | 52.87 | 53.21 | +0.36% | |
| 53.00 | 53.42 | 52.82 | 53.02 | +0.40% | |
| 52.92 | 53.31 | 52.17 | 52.81 | -0.40% | |
| 53.01 | 53.64 | 52.92 | 53.02 | -0.28% | |
| 52.70 | 53.45 | 52.70 | 53.17 | +0.53% | |
| 53.48 | 53.50 | 52.82 | 52.89 | -1.21% | |
| 53.93 | 54.46 | 53.40 | 53.54 | -0.37% | |
| 53.71 | 53.88 | 53.32 | 53.74 | +0.50% | |
| 53.12 | 53.95 | 53.12 | 53.47 | +0.28% | |
| 52.00 | 53.60 | 52.00 | 53.32 | +2.38% | |
| 52.28 | 52.89 | 52.02 | 52.08 | -0.25% | |
| 52.31 | 52.83 | 52.14 | 52.21 | -0.06% | |
| 52.42 | 52.73 | 52.23 | 52.24 | -0.80% | |
| 52.26 | 52.94 | 52.22 | 52.66 | +0.57% | |
| 50.65 | 52.62 | 50.64 | 52.36 | +3.50% | |
| 51.71 | 52.00 | 50.58 | 50.59 | -2.53% | |
| 51.15 | 52.27 | 51.10 | 51.90 | +1.09% | |
| 51.26 | 51.82 | 51.18 | 51.34 | +0.28% | |
| 51.23 | 51.88 | 51.18 | 51.20 | -0.32% | |
| 51.30 | 51.81 | 51.28 | 51.36 | +0.86% | |
| 51.54 | 51.57 | 50.90 | 50.92 | -1.60% | |
| 50.52 | 52.03 | 50.34 | 51.75 | +2.84% | |
| 50.16 | 50.69 | 49.96 | 50.32 | +0.59% | |
| 49.63 | 50.34 | 49.56 | 50.03 | +0.83% | |
| 48.85 | 49.74 | 48.69 | 49.62 | +1.48% | |
| 50.93 | 51.01 | 48.71 | 48.90 | -4.09% | |
| 50.95 | 51.18 | 50.52 | 50.98 | -0.17% | |
| 51.64 | 52.03 | 50.10 | 51.07 | -1.25% | |
| 51.74 | 52.39 | 51.56 | 51.71 | -0.04% | |
| 51.55 | 52.05 | 51.25 | 51.73 | +0.46% | |
| 51.61 | 51.89 | 51.39 | 51.50 | -0.15% | |
| 50.92 | 51.59 | 50.81 | 51.57 | +0.95% | |
| 50.97 | 51.40 | 50.77 | 51.09 | -0.17% | |
| 50.90 | 51.70 | 50.90 | 51.17 | +0.37% | |
| 50.24 | 51.21 | 49.63 | 50.98 | +2.22% | |
| 49.79 | 50.14 | 49.22 | 49.88 | -0.49% | |
| 49.52 | 50.28 | 49.18 | 50.12 | +0.61% | |
| 49.71 | 50.41 | 49.71 | 49.82 | +0.23% | |
| 50.24 | 50.72 | 49.60 | 49.70 | -1.75% | |
| 50.71 | 51.00 | 50.23 | 50.59 | +0.08% | |
| 50.89 | 51.27 | 50.54 | 50.55 | -0.21% | |
| 50.86 | 51.41 | 50.58 | 50.66 | +0.06% | |
| 50.97 | 51.24 | 50.36 | 50.63 | -0.65% | |
| 51.36 | 51.64 | 50.91 | 50.96 | -0.61% | |
| 51.43 | 51.80 | 51.14 | 51.28 | -0.33% | |
| 51.33 | 51.82 | 51.30 | 51.45 | +0.63% | |
| 50.58 | 51.31 | 50.00 | 51.12 | +2.44% | |
| 53.04 | 53.90 | 49.63 | 49.90 | -7.52% | |
| 56.20 | 56.20 | 53.82 | 53.96 | -3.77% | |
| 54.88 | 56.33 | 54.82 | 56.08 | +1.78% | |
| 54.33 | 55.51 | 54.04 | 55.10 | +2.15% | |
| 55.99 | 56.18 | 53.90 | 53.93 | -3.26% | |
| 55.78 | 56.26 | 55.50 | 55.75 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CBSH chart for longer ranges.