CBSH: Commerce Bancshares Inc.

As of Friday, October 31st, 2025

$ 52.63

+0.32 +0.61%

Open: 52.00
High: 52.79
Low: 51.64
Volume: 1,709,817
Previous Close on Thursday, October 30th, 2025

$ 52.31

+0.12 +0.23%

Open: 52.20
High: 52.93
Low: 52.20
Volume: 1,248,027

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 52.00 52.79 51.64 52.63 1,709,817 +0.32 +0.61
2025-10-30 52.20 52.93 52.20 52.31 1,248,027 +0.12 +0.23
2025-10-29 52.75 53.26 52.08 52.19 1,337,626 -0.93 -1.75
2025-10-28 53.25 53.55 52.74 53.12 1,079,025 +0.04 +0.08
2025-10-27 53.43 53.83 53.07 53.08 1,277,822 -0.11 -0.21
2025-10-24 53.40 53.98 53.11 53.19 839,026 +0.03 +0.06
2025-10-23 53.52 53.80 52.88 53.16 738,935 -0.35 -0.65
2025-10-22 53.93 54.22 53.46 53.51 1,073,900 -0.33 -0.61
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 53.83
On 2025-10-27		 51.64
On 2025-10-31		 -0.56 -1.05 53.83
On 2025-10-27		 51.64
On 2025-10-31		 -4.07 52.67
10D 54.41
On 2025-10-20		 51.64
On 2025-10-31		 -1.05 -1.96 54.41
On 2025-10-20		 51.64
On 2025-10-31		 -5.09 53.11
20D 60.23
On 2025-10-06		 51.64
On 2025-10-31		 -6.54 -11.05 60.23
On 2025-10-06		 51.64
On 2025-10-31		 -14.26 55.14
WTD 53.83
On 2025-10-27		 51.64
On 2025-10-31		 -0.56 -1.05 53.83
On 2025-10-27		 51.64
On 2025-10-31		 -4.07 52.67
MTD 60.23
On 2025-10-06		 51.64
On 2025-10-31		 -7.13 -11.93 60.23
On 2025-10-06		 51.64
On 2025-10-31		 -14.26 55.66
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,706,772
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,428,375
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,057,403
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,026
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,580,362
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,753,539
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
CBSH

Commerce Bancshares Inc.

52.63 +0.32 +0.61 1,709,817