CBSH: Commerce Bancshares Inc.

As of Friday, December 12th, 2025

$ 53.74

+0.27 +0.50%

Open: 53.71
High: 53.88
Low: 53.32
Volume: 966,068
Previous Close on Thursday, December 11th, 2025

$ 53.47

+0.15 +0.28%

Open: 53.12
High: 53.95
Low: 53.12
Volume: 950,789

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 53.71 53.88 53.32 53.74 966,068 +0.27 +0.50
2025-12-11 53.12 53.95 53.12 53.47 950,789 +0.15 +0.28
2025-12-10 52.00 53.60 52.00 53.32 1,146,208 +1.24 +2.38
2025-12-09 52.28 52.89 52.02 52.08 915,317 -0.13 -0.25
2025-12-08 52.31 52.83 52.14 52.21 981,517 -0.03 -0.06
2025-12-05 52.42 52.73 52.23 52.24 1,032,487 -0.42 -0.80
2025-12-04 52.26 52.94 52.22 52.66 1,352,019 +0.30 +0.57
2025-12-03 50.65 52.62 50.64 52.36 1,316,784 +1.77 +3.50
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 53.95
On 2025-12-11		 52.00
On 2025-12-10		 1.50 2.87 53.95
On 2025-12-11		 53.32
On 2025-12-12		 -1.18 52.96
10D 54.88
On 2025-12-01		 50.58
On 2025-12-02		 -0.17 -0.32 54.88
On 2025-12-01		 50.58
On 2025-12-02		 -7.84 52.72
20D 54.88
On 2025-12-01		 50.58
On 2025-12-02		 0.12 0.22 54.88
On 2025-12-01		 50.58
On 2025-12-02		 -7.84 52.95
WTD 53.95
On 2025-12-11		 52.00
On 2025-12-10		 1.50 2.87 53.95
On 2025-12-11		 53.32
On 2025-12-12		 -1.18 52.96
MTD 54.88
On 2025-12-01		 50.58
On 2025-12-02		 -0.17 -0.32 54.88
On 2025-12-01		 50.58
On 2025-12-02		 -7.84 52.72
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
ECH

iShares MSCI Chile Capped ETF

39.78 +0.50 +1.27 1,483,085
STWD

Starwood Property Trust Inc.

18.43 -0.05 -0.27 2,190,644
CALX

Calix Inc.

53.72 -2.45 -4.36 1,265,670
FIVE

Five Below Inc.

183.41 +2.00 +1.10 1,074,649
CBSH

Commerce Bancshares Inc.

53.74 +0.27 +0.50 966,068