Commerce Bancshares (CBSH) went public on September 7, 1984, when it opened at a split-adjusted price of $1.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $59.60 | $60.21 | $56.59 | $56.63 | 6,839,506 |
September 2025 | $61.03 | $62.41 | $57.92 | $59.76 | 20,471,100 |
August 2025 | $60.22 | $63.20 | $59.15 | $61.66 | 14,619,300 |
July 2025 | $61.54 | $66.05 | $60.48 | $60.92 | 19,341,900 |
June 2025 | $62.44 | $63.80 | $59.58 | $61.89 | 13,670,500 |
May 2025 | $60.19 | $65.55 | $59.57 | $62.44 | 10,531,500 |
April 2025 | $61.33 | $62.25 | $52.22 | $60.19 | 14,946,800 |
March 2025 | $64.29 | $65.56 | $58.28 | $61.67 | 15,245,600 |
February 2025 | $64.93 | $67.94 | $62.85 | $64.17 | 9,438,300 |
January 2025 | $61.73 | $66.61 | $59.60 | $65.90 | 10,909,800 |
December 2024 | $69.11 | $69.20 | $61.22 | $61.47 | 10,234,820 |
November 2024 | $58.68 | $71.52 | $57.78 | $69.05 | 11,524,380 |
October 2024 | $55.48 | $59.86 | $53.09 | $58.52 | 15,210,195 |
September 2024 | $59.27 | $60.05 | $55.31 | $55.61 | 11,473,140 |
August 2024 | $60.07 | $60.60 | $54.26 | $59.64 | 12,575,010 |
July 2024 | $51.88 | $61.41 | $51.17 | $60.34 | 16,727,445 |
June 2024 | $51.97 | $52.17 | $48.93 | $52.01 | 8,704,290 |
May 2024 | $50.98 | $53.34 | $49.20 | $51.64 | 10,544,940 |
April 2024 | $49.51 | $52.09 | $47.26 | $50.75 | 12,323,010 |
March 2024 | $47.84 | $50.26 | $46.66 | $49.37 | 9,267,930 |
February 2024 | $48.36 | $48.73 | $45.66 | $48.07 | 9,484,650 |
January 2024 | $48.96 | $51.40 | $47.36 | $48.14 | 11,273,850 |
December 2023 | $43.80 | $52.42 | $43.67 | $49.33 | 9,947,385 |
November 2023 | $38.32 | $44.99 | $37.58 | $44.23 | 11,625,424 |
October 2023 | $41.91 | $43.54 | $37.88 | $38.37 | 14,800,516 |
