CBSH: Commerce Bancshares Inc.

As of Wednesday, October 29th, 2025

$ 52.19

-0.93 -1.75%

Open: 52.75
High: 53.26
Low: 52.08
Volume: 1,337,626
Previous Close on Tuesday, October 28th, 2025

$ 53.12

+0.04 +0.08%

Open: 53.25
High: 53.55
Low: 52.74
Volume: 1,079,025

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-10-21 54.00 54.39 53.70 53.84 929,925 -0.18 -0.33
2025-10-20 53.90 54.41 53.87 54.02 1,173,662 +0.34 +0.63
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 53.98
On 2025-10-24		 52.08
On 2025-10-29		 -1.32 -2.47 53.98
On 2025-10-24		 52.08
On 2025-10-29		 -3.52 52.95
10D 56.59
On 2025-10-16		 52.08
On 2025-10-29		 -4.47 -7.89 56.59
On 2025-10-16		 52.08
On 2025-10-29		 -7.97 53.22
20D 60.23
On 2025-10-06		 52.08
On 2025-10-29		 -7.16 -12.06 60.23
On 2025-10-06		 52.08
On 2025-10-29		 -13.53 55.80
WTD 53.83
On 2025-10-27		 52.08
On 2025-10-29		 -1.00 -1.88 53.83
On 2025-10-27		 52.08
On 2025-10-29		 -3.25 52.80
MTD 60.23
On 2025-10-06		 52.08
On 2025-10-29		 -7.57 -12.67 60.23
On 2025-10-06		 52.08
On 2025-10-29		 -13.53 55.97
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
AMN

AMN Healthcare Services Inc.

20.63 -0.10 -0.48 749,936
CLW

Clearwater Paper Corp.

17.66 -1.65 -8.54 700,986
FUN

Six Flags Entertainment Corp.

23.74 -2.23 -8.59 4,038,035
TSM

Taiwan Semiconductor Manufacturing Company Limited

305.09 +3.56 +1.18 16,039,478
CBSH

Commerce Bancshares Inc.

52.19 -0.93 -1.75 1,337,626