CBSH: Commerce Bancshares Inc.

As of Thursday, April 2nd, 2026

$ 49.88

+0.60 +1.22%

Open: 49.09
High: 49.94
Low: 48.74
Volume: 864,006
Previous Close on Wednesday, April 1st, 2026

$ 49.28

+0.08 +0.16%

Open: 49.26
High: 49.88
Low: 49.21
Volume: 879,692

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-02 49.09 49.94 48.74 49.88 864,006 +0.60 +1.22
2026-04-01 49.26 49.88 49.21 49.28 879,692 +0.08 +0.16
2026-03-31 48.82 49.67 48.40 49.20 1,300,381 +0.98 +2.03
2026-03-30 48.20 48.66 48.02 48.22 831,046 +0.15 +0.31
2026-03-27 48.71 48.71 48.00 48.07 822,720 -0.92 -1.88
2026-03-26 48.37 49.04 48.37 48.99 767,125 +0.45 +0.93
2026-03-25 48.78 49.13 47.93 48.54 783,244 +0.10 +0.21
2026-03-24 47.66 48.96 47.63 48.44 1,164,898 +0.34 +0.71
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 49.94
On 2026-04-02		 48.00
On 2026-03-27		 0.89 1.82 48.71
On 2026-03-27		 48.02
On 2026-03-30		 -1.42 48.93
10D 49.94
On 2026-04-02		 47.33
On 2026-03-20		 2.30 4.83 49.13
On 2026-03-25		 48.00
On 2026-03-27		 -2.30 48.64
20D 50.62
On 2026-03-06		 46.99
On 2026-03-19		 -1.63 -3.16 50.62
On 2026-03-06		 46.99
On 2026-03-19		 -7.18 48.48
WTD 49.94
On 2026-04-02		 48.02
On 2026-03-30		 1.81 3.77 48.66
On 2026-03-30		 48.66
On 2026-03-30		 0.00 49.15
MTD 49.94
On 2026-04-02		 48.74
On 2026-04-02		 0.68 1.38 49.88
On 2026-04-01		 49.88
On 2026-04-01		 0.00 49.58
As of Thursday, April 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.16 -11.52 -3.94 5,292,995
KO

The Coca-Cola Company

76.72 +0.64 +0.84 13,469,082
PFE

Pfizer Inc.

28.32 -0.23 -0.81 28,971,584
VZ

Verizon Communications Inc.

49.40 +0.01 +0.02 22,506,967
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,504.67 -61.07 -0.13 446,114,299
DJTA

Dow Jones Transportation Average

19,088.51 +159.40 +0.84 128,918,087
SPX

S&P 500 Index

6,582.69 +7.37 +0.11
OEX

S&P 100 Index

3,209.95 +0.41 +0.01
NDX

NASDAQ 100 Index

24,045.53 +25.54 +0.11
NYA

NYSE Composite Index

22,193.86 +13.14 +0.06
XAX

NYSE AMEX Composite Index

8,890.14 +65.44 +0.74
RUI

RUSSELL 1000 Index

3,595.46 +4.55 +0.13
RUT

Russell 2000 Index

2,530.04 +17.67 +0.70
RUA

Russell 3000 Index

3,749.46 +5.75 +0.15
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.73 -0.11 -0.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.03 -0.14 -0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.72 -0.14 -0.56
 
Recent
Ticker Last Chg %Chg Volume
CBSH

Commerce Bancshares Inc.

49.88 +0.60 +1.22 864,006