CBSH: Commerce Bancshares Inc.

As of Friday, November 21st, 2025

$ 54.34

+1.50 +2.84%

Open: 53.05
High: 54.63
Low: 52.86
Volume: 1,277,622
Previous Close on Thursday, November 20th, 2025

$ 52.84

+0.31 +0.59%

Open: 52.67
High: 53.22
Low: 52.46
Volume: 1,066,592

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 53.05 54.63 52.86 54.34 1,277,622 +1.50 +2.84
2025-11-20 52.67 53.22 52.46 52.84 1,066,592 +0.31 +0.59
2025-11-19 52.11 52.86 52.04 52.53 1,272,464 +0.43 +0.83
2025-11-18 51.29 52.23 51.12 52.10 1,244,834 +0.76 +1.48
2025-11-17 53.48 53.56 51.15 51.34 855,523 -2.19 -4.08
2025-11-14 53.50 53.74 53.05 53.53 819,458 -0.10 -0.18
2025-11-13 54.22 54.63 52.61 53.62 1,211,710 -0.68 -1.25
2025-11-12 54.33 55.01 54.14 54.30 651,706 -0.02 -0.04
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 54.63
On 2025-11-21		 51.12
On 2025-11-18		 0.82 1.52 53.56
On 2025-11-17		 51.12
On 2025-11-18		 -4.56 52.63
10D 55.01
On 2025-11-12		 51.12
On 2025-11-18		 0.19 0.35 55.01
On 2025-11-12		 51.12
On 2025-11-18		 -7.07 53.30
20D 55.01
On 2025-11-12		 51.12
On 2025-11-18		 1.15 2.16 55.01
On 2025-11-12		 51.12
On 2025-11-18		 -7.07 53.19
WTD 54.63
On 2025-11-21		 51.12
On 2025-11-18		 0.82 1.52 53.56
On 2025-11-17		 51.12
On 2025-11-18		 -4.56 52.63
MTD 55.01
On 2025-11-12		 51.12
On 2025-11-18		 1.71 3.25 55.01
On 2025-11-12		 51.12
On 2025-11-18		 -7.07 53.36
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,572
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,373,799
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,758,347
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,328
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
CBSH

Commerce Bancshares Inc.

54.34 +1.50 +2.84 1,277,622