CBSH: Commerce Bancshares Inc.

As of Friday, January 30th, 2026

$ 52.64

-0.23 -0.44%

Open: 52.82
High: 53.10
Low: 52.25
Volume: 1,687,291
Previous Close on Thursday, January 29th, 2026

$ 52.87

+0.21 +0.40%

Open: 52.96
High: 53.15
Low: 52.21
Volume: 1,441,204

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 52.82 53.10 52.25 52.64 1,687,291 -0.23 -0.44
2026-01-29 52.96 53.15 52.21 52.87 1,441,204 +0.21 +0.40
2026-01-28 52.02 53.00 51.56 52.66 1,633,212 +0.57 +1.09
2026-01-27 52.83 53.02 52.04 52.09 1,213,664 -0.69 -1.31
2026-01-26 53.05 53.29 52.39 52.78 1,366,221 -0.43 -0.81
2026-01-23 54.24 54.40 52.98 53.21 1,671,359 -1.22 -2.24
2026-01-22 54.38 56.06 54.18 54.43 1,718,807 -0.68 -1.23
2026-01-21 53.77 55.50 53.69 55.11 1,499,206 +1.63 +3.05
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 53.29
On 2026-01-26		 51.56
On 2026-01-28		 -0.57 -1.07 53.29
On 2026-01-26		 51.56
On 2026-01-28		 -3.25 52.61
10D 56.06
On 2026-01-22		 51.56
On 2026-01-28		 -1.92 -3.52 56.06
On 2026-01-22		 51.56
On 2026-01-28		 -8.03 53.36
20D 56.06
On 2026-01-22		 51.47
On 2026-01-02		 0.30 0.57 56.06
On 2026-01-22		 51.56
On 2026-01-28		 -8.03 53.54
WTD 53.29
On 2026-01-26		 51.56
On 2026-01-28		 -0.57 -1.07 53.29
On 2026-01-26		 51.56
On 2026-01-28		 -3.25 52.61
MTD 56.06
On 2026-01-22		 51.47
On 2026-01-02		 0.30 0.57 56.06
On 2026-01-22		 51.56
On 2026-01-28		 -8.03 53.54
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,345,008
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,094
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,398,054
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
CBSH

Commerce Bancshares Inc.

52.64 -0.23 -0.44 1,687,291