CBSH
Commerce Bancsha (CBSH)
NASDAQ
$58.50+$0.005 (+0.009%)
Price as of Jul 13, 2026 6:18 PM EDT
  • $8.5B
    Market Cap
  • -5.21%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +4.78%
    Low Price$54.72
    High Price$58.84
  • 3 Months
    +15.49%
    Low Price$50.32
    High Price$58.84
  • 1 Year
    -5.21%
    Low Price$47.49
    High Price$66.11
Date
Open
High
Low
Close
Change (%)
Volume
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
03/12/2026
47.33
47.83
47.13
47.24
-1.68%
1,161,810
03/11/2026
48.38
48.70
47.71
48.05
-1.21%
1,339,914
03/10/2026
49.21
49.83
48.56
48.63
-1.43%
1,676,373
03/09/2026
49.94
49.94
48.32
49.34
-1.51%
1,489,140
03/06/2026
50.03
50.35
49.09
50.10
-1.71%
1,233,897
03/06/2026
$0.28 Dividend
03/05/2026
51.38
51.63
50.71
50.97
-1.42%
971,169
03/04/2026
51.15
51.77
50.98
51.70
+1.24%
1,375,557
03/03/2026
50.39
51.29
49.64
51.07
-0.25%
1,390,332
03/02/2026
49.85
51.47
49.28
51.19
+1.47%
2,175,763
02/27/2026
51.92
52.18
50.32
50.45
-4.39%
2,066,738
02/26/2026
52.50
53.50
52.24
52.77
+0.87%
1,170,197
02/25/2026
52.00
52.57
51.73
52.31
+1.28%
941,836
02/24/2026
51.68
52.00
50.85
51.65
-0.08%
1,153,381
02/23/2026
53.37
53.85
51.19
51.69
-3.31%
1,568,396