Get the Stockscreener App
55.41
0.05%
-0.03
After Hours:
55.41
Overview
News
Price History
Option Chain
Why CBSH Down?
Discussions
Forecast
Stock Split
Dividend History
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 26, 2024, is $55.41.
- 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 114.90% to $55.41 now.
- The 52-week high stock price for CBSH is $56.75, representing a 2.42% increase from the current share price, occurred on December 14, 2023.
- The 52-week low stock price for CBSH is $42.96, indicating a -22.47% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $56.13 | $55.13 | $1.00 | 282,106.0 | -0.05% |
| Apr 25, 2024 | $55.71 | $54.77 | $0.94 | 303,854.0 | -0.86% |
| Apr 24, 2024 | $56.00 | $54.51 | $1.49 | 400,820.0 | +1.49% |
| Apr 23, 2024 | $55.92 | $54.45 | $1.47 | 400,538.0 | +0.33% |
| Apr 22, 2024 | $55.33 | $53.61 | $1.72 | 442,210.0 | +1.99% |
| 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% |
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 | $56.13 | $50.91 | $5.22 | 10,682,047.0 | +4.15% |
| 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% |
4.48%
1.03%
Cap:
|
Volume (24h):