CBSH: Commerce Bancshares Inc.

As of Friday, October 31st, 2025

$ 52.31

-- 0 0%

Open: 52.31
High: 52.31
Low: 52.31
Volume: N/A
Previous Close on Thursday, October 30th, 2025

$ 52.31

+0.12 +0.23%

Open: 52.20
High: 52.93
Low: 52.20
Volume: 1,248,027

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 52.20 52.93 52.20 52.31 1,248,027 +0.12 +0.23
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
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		 -0.85 -1.60 53.98
On 2025-10-24		 52.08
On 2025-10-29		 -3.52 52.78
10D 54.41
On 2025-10-20		 52.08
On 2025-10-29		 -0.09 -0.17 54.41
On 2025-10-20		 52.08
On 2025-10-29		 -4.28 53.21
20D 60.23
On 2025-10-06		 52.08
On 2025-10-29		 -6.57 -11.16 60.23
On 2025-10-06		 52.08
On 2025-10-29		 -13.53 55.47
WTD 53.83
On 2025-10-27		 52.08
On 2025-10-29		 -0.88 -1.65 53.83
On 2025-10-27		 52.08
On 2025-10-29		 -3.25 52.68
MTD 60.23
On 2025-10-06		 52.08
On 2025-10-29		 -7.45 -12.47 60.23
On 2025-10-06		 52.08
On 2025-10-29		 -13.53 55.80
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.36 -2.40 -0.77 1,195,016
KO

The Coca-Cola Company

68.66 -0.32 -0.46 4,966,275
PFE

Pfizer Inc.

24.54 +0.25 +1.01 42,397,791
VZ

Verizon Communications Inc.

39.88 +0.92 +2.36 20,108,823
VIX

CBOE Volatility Index

17.71 +0.77 +4.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,505.11 -17.01 -0.04 321,832,708
DJTA

Dow Jones Transportation Average

15,824.11 +94.57 +0.60 40,003,090
SPX

S&P 500 Index

6,839.22 +16.88 +0.25
OEX

S&P 100 Index

3,451.58 +12.09 +0.35
NDX

NASDAQ 100 Index

25,891.77 +156.95 +0.61
NYA

NYSE Composite Index

21,408.38 -42.62 -0.20
XAX

NYSE AMEX Composite Index

6,929.43 -155.00 -2.19
RUI

RUSSELL 1000 Index

3,730.53 +11.27 +0.30
RUT

Russell 2000 Index

2,468.19 +2.23 +0.09
RUA

Russell 3000 Index

3,879.56 +11.36 +0.29
VIX

CBOE Volatility Index

17.71 +0.77 +4.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.60 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.51 +0.42 +1.90
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.54 +0.55 +2.75
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,047.32 +74.25 +0.62
 
Recent
Ticker Last Chg %Chg Volume
CBSH

Commerce Bancshares Inc.

52.31 0.00 0.00