CBSH: Commerce Bancshares Inc.

As of Thursday, September 18th, 2025

$ 59.25

-- 0 0%

Open: 59.25
High: 59.25
Low: 59.25
Volume: N/A
Previous Close on Wednesday, September 17th, 2025

$ 59.25

+0.64 +1.09%

Open: 58.89
High: 60.11
Low: 58.50
Volume: 971,752

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 58.89 60.11 58.50 59.25 971,752 +0.64 +1.09
2025-09-16 59.00 59.00 57.92 58.61 778,482 -0.41 -0.69
2025-09-15 59.83 59.91 58.81 59.02 801,512 -0.66 -1.11
2025-09-12 60.09 60.21 59.48 59.68 831,700 -0.43 -0.72
2025-09-11 60.00 60.25 59.62 60.11 802,922 +0.19 +0.32
2025-09-10 60.11 60.57 59.50 59.92 979,230 -0.33 -0.55
2025-09-09 60.78 61.09 60.15 60.25 672,394 -0.53 -0.87
2025-09-08 60.70 61.00 60.00 60.78 1,026,776 +0.20 +0.33
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 60.25
On 2025-09-11		 57.92
On 2025-09-16		 -0.67 -1.12 60.25
On 2025-09-11		 57.92
On 2025-09-16		 -3.87 59.33
10D 61.97
On 2025-09-05		 57.92
On 2025-09-16		 -2.07 -3.38 61.97
On 2025-09-05		 57.92
On 2025-09-16		 -6.54 59.99
20D 63.49
On 2025-08-22		 57.92
On 2025-09-16		 -2.68 -4.33 63.49
On 2025-08-22		 57.92
On 2025-09-16		 -8.77 61.08
WTD 60.11
On 2025-09-17		 57.92
On 2025-09-16		 -0.43 -0.72 59.91
On 2025-09-15		 57.92
On 2025-09-16		 -3.32 58.96
MTD 62.69
On 2025-09-03		 57.92
On 2025-09-16		 -2.69 -4.34 62.69
On 2025-09-03		 57.92
On 2025-09-16		 -7.61 60.28
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

295.80 +6.30 +2.18 1,601,024
KO

The Coca-Cola Company

66.75 -0.29 -0.43 5,423,445
PFE

Pfizer Inc.

24.13 +0.08 +0.33 15,093,871
VZ

Verizon Communications Inc.

43.72 -0.49 -1.11 6,025,001
VIX

CBOE Volatility Index

15.44 -0.28 -1.78
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,207.24 +188.92 +0.41 227,436,918
DJTA

Dow Jones Transportation Average

15,670.27 +168.00 +1.08 86,672,298
SPX

S&P 500 Index

6,644.92 +44.57 +0.68
OEX

S&P 100 Index

3,309.58 +16.75 +0.51
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,523.90 +300.21 +1.24
NYA

NYSE Composite Index

21,522.57 +82.68 +0.39
XAX

NYSE AMEX Composite Index

6,971.27 -19.33 -0.28
RUI

RUSSELL 1000 Index

3,640.03 +26.36 +0.73
RUT

Russell 2000 Index

2,457.12 +49.77 +2.07
RUA

Russell 3000 Index

3,788.74 +29.59 +0.79
VIX

CBOE Volatility Index

15.44 -0.28 -1.78
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.91 -0.21 -0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.53 -0.13 -0.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.25 -0.19 -1.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,393.37 +188.02 +1.68
 
Recent
Ticker Last Chg %Chg Volume
CBSH

Commerce Bancshares Inc.

59.25 0.00 0.00