CBSH
Commerce Bancsha (CBSH)
NASDAQ
$59.26-$0.01 (-0.02%)
Price as of Jul 31, 2026 7:34 PM EDT
  • $8.5B
    Market Cap
  • 5.97%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +2.63%
    Low Price$57.59
    High Price$60.33
  • 3 Months
    +14.52%
    Low Price$50.06
    High Price$60.33
  • 1 Year
    +5.97%
    Low Price$47.24
    High Price$58.69
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
59.63
59.82
59.06
59.27
-0.29%
1,301,198
07/30/2026
60.18
60.44
59.32
59.44
-1.48%
1,043,961
07/29/2026
59.77
60.92
59.14
60.33
+0.53%
1,465,295
07/28/2026
59.39
60.05
59.27
60.01
+1.71%
1,275,714
07/27/2026
59.10
59.58
58.93
59.00
-0.15%
1,135,627
07/24/2026
58.88
59.60
58.80
59.09
+0.75%
1,652,703
07/23/2026
58.31
58.66
57.81
58.65
-0.09%
1,053,145
07/22/2026
58.47
58.79
58.08
58.70
+0.57%
1,085,567
07/21/2026
58.42
58.80
58.05
58.37
-0.70%
944,446
07/20/2026
59.13
59.47
58.45
58.78
-0.61%
1,181,559
07/17/2026
59.59
60.18
58.95
59.14
-0.44%
1,318,120
07/16/2026
58.97
60.76
58.36
59.40
+2.13%
2,247,244
07/16/2026
$1.10 Earnings
07/15/2026
57.93
58.57
57.77
58.16
+0.43%
1,268,551
07/14/2026
58.17
58.67
57.77
57.91
-0.99%
1,052,186
07/13/2026
58.63
58.77
58.21
58.49
+0.21%
1,017,809
07/10/2026
58.37
58.67
58.13
58.37
+0.17%
723,661
07/09/2026
57.69
58.57
57.47
58.27
+1.18%
980,547
07/08/2026
58.70
58.70
57.04
57.59
-2.12%
2,273,458
07/07/2026
58.83
59.27
58.82
58.84
+0.17%
763,557
07/06/2026
58.33
58.93
58.20
58.74
+1.22%
943,605
07/02/2026
59.01
59.21
57.79
58.03
-1.21%
1,276,158
07/01/2026
57.75
58.91
57.53
58.74
+1.71%
1,242,427
06/30/2026
57.88
58.35
57.63
57.75
-0.59%
1,429,815
06/29/2026
57.99
58.43
57.54
58.09
+0.52%
1,368,182
06/26/2026
57.75
57.93
57.40
57.79
+0.61%
2,302,856
06/25/2026
56.54
57.77
56.53
57.44
+1.45%
1,227,175
06/24/2026
55.96
56.78
55.93
56.62
+1.18%
1,280,484
06/23/2026
55.20
56.07
54.95
55.96
+1.60%
972,183
06/22/2026
54.87
55.55
54.86
55.08
+0.64%
1,088,711
06/18/2026
55.04
55.50
54.55
54.73
+0.02%
2,431,858
06/17/2026
55.09
55.74
54.32
54.72
-0.96%
1,750,344
06/16/2026
54.99
55.52
54.85
55.25
+0.97%
1,155,791
06/15/2026
55.75
56.00
54.62
54.72
-1.97%
1,342,310
06/12/2026
55.39
55.87
55.26
55.82
+1.34%
1,141,286
06/11/2026
54.75
55.26
54.41
55.08
+0.95%
1,066,143
06/10/2026
54.00
54.91
53.94
54.56
+1.26%
1,724,100
06/09/2026
53.56
54.86
53.56
53.88
+0.88%
2,022,995
06/08/2026
53.05
53.72
53.05
53.41
+0.68%
1,304,393
06/05/2026
52.46
53.34
52.10
53.05
+1.68%
1,435,708
06/05/2026
$0.28 Dividend
06/04/2026
51.79
52.47
51.67
52.18
+2.12%
1,203,454
06/03/2026
51.56
51.73
50.81
51.09
-1.27%
1,197,620
06/02/2026
50.92
52.07
50.87
51.75
+1.11%
1,351,383
06/01/2026
51.53
51.87
51.06
51.18
-1.47%
1,004,717
05/29/2026
51.52
52.18
51.42
51.95
+0.40%
994,876
05/28/2026
51.53
51.95
51.20
51.74
+0.12%
1,152,581
05/27/2026
52.18
52.21
51.47
51.68
-0.88%
818,873
05/26/2026
52.10
52.72
51.89
52.14
+0.08%
1,055,806
05/22/2026
51.97
52.22
51.70
52.10
+0.34%
953,922
05/21/2026
51.76
52.29
49.36
51.92
-0.15%
1,198,103
05/20/2026
51.54
52.36
51.16
52.00
+0.95%
1,059,868
05/19/2026
51.66
52.01
51.15
51.51
-0.25%
1,011,430
05/18/2026
50.81
51.76
50.77
51.64
+1.88%
1,135,675
05/15/2026
50.95
51.24
50.21
50.68
-0.18%
1,384,137
05/14/2026
50.46
51.21
50.46
50.77
+1.43%
990,585
05/13/2026
50.62
50.90
49.90
50.06
-1.60%
1,228,256
05/12/2026
50.84
51.17
49.79
50.87
+0.31%
1,119,460
05/11/2026
51.71
51.82
50.48
50.71
-1.75%
1,163,170
05/08/2026
52.15
52.21
51.27
51.62
-1.12%
958,872
05/07/2026
52.42
52.72
52.02
52.20
-0.09%
1,134,068
05/06/2026
52.19
52.81
52.14
52.25
+0.76%
1,365,079
05/05/2026
51.59
52.03
51.37
51.86
+0.75%
1,058,805
05/04/2026
51.35
52.07
51.35
51.47
-0.56%
1,023,493
05/01/2026
51.59
52.18
51.33
51.76
0.00%
1,152,872
04/30/2026
50.66
51.94
50.64
51.76
+1.56%
1,613,701
04/29/2026
51.56
51.76
50.75
50.96
-1.42%
1,037,358
04/28/2026
51.42
51.91
50.96
51.70
+1.86%
1,469,370
04/27/2026
50.29
51.04
50.28
50.75
+0.91%
671,652
04/24/2026
51.21
51.50
50.17
50.29
-1.96%
1,027,594
04/23/2026
50.61
51.55
50.41
51.30
+1.92%
1,332,624
04/22/2026
50.56
50.73
49.93
50.33
+0.02%
1,346,622
04/21/2026
51.05
51.52
49.75
50.32
-1.58%
2,021,872
04/21/2026
$0.96 Earnings
04/20/2026
50.74
51.76
50.25
51.13
+0.53%
1,432,457
04/17/2026
50.62
51.43
50.02
50.86
+1.35%
2,239,441
04/16/2026
50.28
50.57
49.97
50.19
-0.47%
1,326,072
04/15/2026
50.45
50.74
50.05
50.42
+0.02%
965,843
04/14/2026
50.35
50.72
50.09
50.41
-0.45%
1,006,907
04/13/2026
50.21
50.68
49.82
50.64
+0.85%
1,181,397
04/10/2026
50.77
50.88
50.13
50.22
-1.39%
1,078,328
04/09/2026
50.25
51.17
50.07
50.92
+0.77%
849,184
04/08/2026
50.49
51.10
50.45
50.53
+1.66%
1,326,644
04/07/2026
49.55
50.23
49.54
49.71
0.00%
1,115,283
04/06/2026
49.40
49.94
49.27
49.71
+0.18%
806,405
04/02/2026
48.83
49.68
48.48
49.62
+1.22%
864,413
04/01/2026
49.00
49.62
48.95
49.02
+0.16%
879,692
03/31/2026
48.56
49.41
48.15
48.94
+2.03%
1,300,383
03/30/2026
47.95
48.40
47.77
47.97
+0.31%
831,094
03/27/2026
48.45
48.45
47.75
47.82
-1.88%
822,720
03/26/2026
48.12
48.78
48.12
48.73
+0.93%
767,125
03/25/2026
48.52
48.87
47.68
48.29
+0.21%
788,543
03/24/2026
47.41
48.70
47.38
48.19
+0.71%
1,181,602
03/23/2026
48.38
48.67
47.60
47.85
+0.88%
1,384,194
03/20/2026
47.30
47.71
47.08
47.43
+0.21%
4,073,037
03/19/2026
47.24
47.65
46.74
47.33
+0.17%
1,383,246
03/18/2026
47.57
47.61
47.03
47.25
-0.67%
1,530,196
03/17/2026
48.19
48.92
47.33
47.57
-0.27%
967,614
03/16/2026
47.75
48.25
47.63
47.70
+0.63%
1,092,733
03/13/2026
47.43
47.69
47.03
47.40
+0.34%
1,131,919