CBSH: Commerce Bancshares Inc.

As of Thursday, April 23rd, 2026

$ 51.57

+0.97 +1.92%

Open: 50.88
High: 51.82
Low: 50.68
Volume: 1,331,880
Previous Close on Wednesday, April 22nd, 2026

$ 50.60

+0.01 +0.02%

Open: 50.83
High: 51.00
Low: 50.19
Volume: 1,345,371

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-23 50.88 51.82 50.68 51.57 1,331,880 +0.97 +1.92
2026-04-22 50.83 51.00 50.19 50.60 1,345,371 +0.01 +0.02
2026-04-21 51.32 51.79 50.01 50.59 2,021,856 -0.81 -1.58
2026-04-20 51.01 52.03 50.51 51.40 1,431,397 +0.27 +0.53
2026-04-17 50.89 51.71 50.28 51.13 2,208,652 +0.68 +1.35
2026-04-16 50.54 50.84 50.23 50.45 1,312,589 -0.24 -0.47
2026-04-15 50.72 51.01 50.31 50.69 944,981 +0.01 +0.02
2026-04-14 50.62 50.99 50.35 50.68 953,149 -0.23 -0.45
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 52.03
On 2026-04-20		 50.01
On 2026-04-21		 1.12 2.22 52.03
On 2026-04-20		 50.01
On 2026-04-21		 -3.88 51.06
10D 52.03
On 2026-04-20		 50.01
On 2026-04-21		 0.38 0.74 52.03
On 2026-04-20		 50.01
On 2026-04-21		 -3.88 50.85
20D 52.03
On 2026-04-20		 48.00
On 2026-03-27		 3.03 6.24 52.03
On 2026-04-20		 50.01
On 2026-04-21		 -3.88 50.20
WTD 52.03
On 2026-04-20		 50.01
On 2026-04-21		 0.44 0.86 52.03
On 2026-04-20		 50.01
On 2026-04-21		 -3.88 51.04
MTD 52.03
On 2026-04-20		 48.74
On 2026-04-02		 2.37 4.82 52.03
On 2026-04-20		 50.01
On 2026-04-21		 -3.88 50.60
As of Thursday, April 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.34 +6.05 +2.19 8,571,504
KO

The Coca-Cola Company

76.28 +1.65 +2.21 12,033,325
PFE

Pfizer Inc.

26.67 -0.13 -0.49 38,319,165
VZ

Verizon Communications Inc.

47.22 +1.24 +2.70 22,595,847
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,310.32 -179.71 -0.36 453,037,968
DJTA

Dow Jones Transportation Average

21,090.93 -832.18 -3.80 196,514,950
SPX

S&P 500 Index

7,108.40 -29.50 -0.41
OEX

S&P 100 Index

3,489.94 -22.11 -0.63
NDX

NASDAQ 100 Index

26,782.62 -154.65 -0.57
NYA

NYSE Composite Index

22,952.74 -49.05 -0.21
XAX

NYSE AMEX Composite Index

8,883.68 +65.52 +0.74
RUI

RUSSELL 1000 Index

3,875.10 -17.10 -0.44
RUT

Russell 2000 Index

2,775.10 -10.28 -0.37
RUA

Russell 3000 Index

4,044.40 -17.71 -0.44
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.04 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.31 +0.20 +0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.48 +0.29 +1.37
 
Recent
Ticker Last Chg %Chg Volume
CL

Colgate-Palmolive Co.

83.72 +1.37 +1.66 5,358,592
TAP

Molson Coors Beverage Company

42.87 +0.17 +0.40 3,127,541
AVY

Avery Dennison Corp

167.43 +0.38 +0.23 499,264
CBSH

Commerce Bancshares Inc.

51.57 +0.97 +1.92 1,331,880