The highest closing price for Commerce Bancshares (CBSH) last month was $58.65, on September 14. It was down 4.7% for the month. The latest price is $54.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $55.24 | $55.95 | $54.68 | $54.74 | 968,630 |
September 29 2026 | $55.67 | $55.99 | $55.01 | $55.33 | 753,382 |
September 28 2026 | $56.57 | $56.57 | $55.70 | $55.88 | 677,037 |
September 25 2026 | $55.93 | $56.52 | $55.81 | $56.44 | 828,200 |
September 24 2026 | $55.90 | $56.11 | $55.28 | $55.76 | 1,300,300 |
September 23 2026 | $55.49 | $56.04 | $55.44 | $55.59 | 969,800 |
September 22 2026 | $56.65 | $56.88 | $55.67 | $55.68 | 1,216,800 |
September 21 2026 | $57.38 | $57.39 | $56.54 | $56.55 | 1,130,000 |
September 18 2026 | $57.41 | $57.48 | $56.68 | $57.09 | 2,651,000 |
September 17 2026 | $57.70 | $57.94 | $57.05 | $57.45 | 969,600 |
September 16 2026 | $58.28 | $58.50 | $56.65 | $57.28 | 1,336,600 |
September 15 2026 | $58.77 | $59.02 | $58.46 | $58.51 | 919,700 |
September 14 2026 | $58.34 | $59.10 | $58.34 | $58.65 | 980,400 |
September 11 2026 | $58.47 | $58.85 | $57.93 | $58.25 | 786,000 |
September 10 2026 | $58.27 | $58.31 | $57.66 | $58.29 | 1,326,000 |
September 09 2026 | $57.95 | $58.35 | $57.56 | $58.09 | 813,900 |
September 08 2026 | $58.84 | $59.09 | $58.22 | $58.27 | 1,151,000 |
September 04 2026 | $58.03 | $58.57 | $57.95 | $58.37 | 631,700 |
September 03 2026 | $57.69 | $58.52 | $57.69 | $58.10 | 1,103,000 |
September 02 2026 | $56.96 | $58.15 | $56.96 | $57.69 | 995,500 |
September 01 2026 | $57.44 | $57.77 | $56.80 | $56.87 | 736,000 |
Daily pricing data for Commerce Bancshares dates back to 1/2/1973, and may be incomplete.