loading

Commerce Bancshares, Inc. Stock (CBSH) Price History

The historical daily chart and data for Commerce Bancshares, Inc. stock (CBSH), adjusted for splits and dividends, show that the latest closing stock price as of April 22, 2024, is $54.02.
  • Commerce Bancshares, Inc. all-time high stock price is $75.34, occurred on March 18, 2021.
  • The lowest Commerce Bancshares, Inc. stock price recorded was $25.78 on October 15, 2014. Since then, Commerce Bancshares, Inc.'s stock price has risen over 109.50% to $54.02 now.
  • The 52-week high stock price for CBSH is $56.75, representing a 5.06% increase from the current share price, occurred on December 14, 2023.
  • The 52-week low stock price for CBSH is $42.96, indicating a -20.47% decrease from the current share price, occurred on November 01, 2023.
  • The closing price of Commerce Bancshares, Inc. (CBSH) stock in the beginning of 2023 was $66.14. The stock closed the year at $68.07, a gain of over 2.91% for the year.
The table below shows more information about CBSH historical price data:
Date High Low High - Low Volume % Change
Apr 22, 2024 $54.10 $53.61 $0.49 17,507.0 +0.24%
Apr 19, 2024 $54.56 $53.12 $1.45 747,660.0 +1.41%
Apr 18, 2024 $53.37 $52.30 $1.07 490,532.0 +0.06%
Apr 17, 2024 $53.48 $52.60 $0.88 801,437.0 +2.04%
Apr 16, 2024 $53.11 $51.00 $2.11 867,472.0 +1.52%
Apr 15, 2024 $52.32 $50.91 $1.41 575,619.0 -0.35%
Apr 12, 2024 $51.70 $51.13 $0.565 320,666.0 -0.68%
Apr 11, 2024 $52.45 $51.01 $1.44 360,795.0 -0.33%
Apr 10, 2024 $52.90 $51.43 $1.47 619,875.0 -3.58%
Apr 09, 2024 $54.63 $53.60 $1.03 526,622.0 -0.31%
Apr 08, 2024 $54.40 $53.05 $1.35 698,348.0 +2.06%
Apr 05, 2024 $53.13 $52.29 $0.845 513,548.0 +0.72%
Apr 04, 2024 $53.38 $52.56 $0.815 666,384.0 +0.54%
Apr 03, 2024 $52.47 $51.67 $0.80 573,437.0 +0.54%
Apr 02, 2024 $52.26 $51.54 $0.72 440,401.0 -0.82%
Apr 01, 2024 $53.35 $51.98 $1.37 367,617.0 -1.45%
Mar 28, 2024 $53.57 $52.86 $0.71 394,729.0 -0.24%
Mar 27, 2024 $53.34 $51.50 $1.84 338,819.0 +3.57%
Mar 26, 2024 $51.71 $51.11 $0.60 356,903.0 +0.19%
Mar 25, 2024 $51.69 $51.09 $0.60 201,663.0 +0.63%

Commerce Bancshares, Inc. Stock (CBSH) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Commerce Bancshares, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CBSH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Commerce Bancshares, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.

Commerce Bancshares, Inc. Stock (CBSH) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $54.63 $50.91 $3.72 8,587,920.0 +1.47%
Mar, 2024 $54.42 $50.28 $4.14 8,826,449.0 +2.23%
Feb, 2024 $52.76 $49.44 $3.32 9,032,293.0 -0.15%
Jan, 2024 $55.65 $51.28 $4.37 10,711,825.0 -2.42%

Commerce Bancshares, Inc. Stock (CBSH) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $56.75 $47.28 $9.47 9,435,987.0 +5.62%
Nov, 2023 $51.43 $42.96 $8.47 10,534,987.0 +15.30%
Oct, 2023 $49.78 $43.30 $6.48 13,423,157.0 -8.59%
Sep, 2023 $50.31 $46.30 $4.01 12,534,083.0 -2.26%
Aug, 2023 $54.15 $48.51 $5.64 9,365,859.0 -7.69%
Jul, 2023 $54.99 $47.47 $7.52 14,550,968.0 +9.20%
Jun, 2023 $52.30 $45.55 $6.75 12,170,982.0 +1.56%
May, 2023 $55.91 $47.05 $8.86 13,764,537.0 -14.15%
Apr, 2023 $58.97 $52.21 $6.76 12,140,554.0 -4.28%
Mar, 2023 $66.12 $55.72 $10.40 15,082,540.0 -11.79%
Feb, 2023 $68.10 $65.36 $2.74 7,519,993.0 -0.62%
Jan, 2023 $70.20 $64.99 $5.21 7,858,193.0 -2.22%

Commerce Bancshares, Inc. Stock (CBSH) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $72.60 $64.13 $8.47 7,997,612.0 -4.60%
Nov, 2022 $71.63 $65.65 $5.98 6,526,843.1 +5.76%
Oct, 2022 $69.35 $63.17 $6.18 8,552,304.6 +7.07%
Sep, 2022 $68.36 $62.89 $5.48 8,502,412.8 -3.80%
Aug, 2022 $70.45 $65.46 $4.99 9,607,400.3 -1.04%
Jul, 2022 $66.78 $61.14 $5.64 7,495,485.9 +5.85%
Jun, 2022 $66.25 $59.81 $6.44 8,727,874.1 -5.10%
May, 2022 $68.30 $61.19 $7.10 9,002,137.2 +1.18%
Apr, 2022 $70.79 $64.95 $5.83 9,418,696.4 -4.50%
Mar, 2022 $70.39 $64.64 $5.75 9,855,261.2 -0.26%
Feb, 2022 $69.40 $63.33 $6.07 9,036,362.0 +4.16%
Jan, 2022 $71.16 $63.12 $8.04 8,677,722.9 +0.25%
$5.105
price down icon 2.81%
banks_regional LYG
$2.525
price up icon 0.20%
banks_regional MFG
$3.9001
price up icon 1.30%
banks_regional TFC
$36.83
price down icon 0.01%
banks_regional NU
$10.65
price up icon 1.62%
$6.0284
price down icon 0.40%
Cap:     |  Volume (24h):