CBSH: Commerce Bancshares Inc.

As of Tuesday, December 30th, 2025

$ 52.68

-- 0 0%

Open: 52.68
High: 52.68
Low: 52.68
Volume: N/A
Previous Close on Monday, December 29th, 2025

$ 52.68

-0.28 -0.53%

Open: 52.96
High: 53.23
Low: 52.52
Volume: 559,818

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-29 52.96 53.23 52.52 52.68 559,818 -0.28 -0.53
2025-12-26 52.99 53.24 52.63 52.96 442,866 -0.07 -0.13
2025-12-24 53.29 53.36 53.00 53.03 328,413 -0.18 -0.34
2025-12-23 52.89 53.73 52.87 53.21 1,043,983 +0.19 +0.36
2025-12-22 53.00 53.42 52.82 53.02 832,933 +0.21 +0.40
2025-12-19 52.92 53.31 52.17 52.81 3,500,700 -0.21 -0.40
2025-12-18 53.01 53.64 52.92 53.02 981,313 -0.15 -0.28
2025-12-17 52.70 53.45 52.70 53.17 881,745 +0.28 +0.53
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 53.73
On 2025-12-23		 52.52
On 2025-12-29		 -0.13 -0.25 53.73
On 2025-12-23		 52.52
On 2025-12-29		 -2.25 52.98
10D 54.46
On 2025-12-15		 52.17
On 2025-12-19		 -1.06 -1.97 54.46
On 2025-12-15		 52.17
On 2025-12-19		 -4.20 53.03
20D 54.88
On 2025-12-01		 50.58
On 2025-12-02		 -1.23 -2.28 54.88
On 2025-12-01		 50.58
On 2025-12-02		 -7.84 52.88
WTD 53.23
On 2025-12-29		 52.52
On 2025-12-29		 -0.28 -0.53 -- -- -- 52.68
MTD 54.88
On 2025-12-01		 50.58
On 2025-12-02		 -1.23 -2.28 54.88
On 2025-12-01		 50.58
On 2025-12-02		 -7.84 52.88
As of Monday, December 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.98 +0.40 +0.13 1,580,639
KO

The Coca-Cola Company

70.11 -0.05 -0.07 4,746,989
PFE

Pfizer Inc.

25.04 +0.04 +0.14 20,805,967
VZ

Verizon Communications Inc.

40.72 +0.24 +0.58 9,656,969
VIX

CBOE Volatility Index

14.16 -0.04 -0.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,397.02 -64.91 -0.13 186,614,158
DJTA

Dow Jones Transportation Average

17,492.90 -66.55 -0.38 62,433,108
SPX

S&P 500 Index

6,902.95 -2.79 -0.04
OEX

S&P 100 Index

3,457.05 -0.17 0.00
NDX

NASDAQ 100 Index

25,495.35 -30.21 -0.12
NYA

NYSE Composite Index

22,178.29 +12.34 +0.06
XAX

NYSE AMEX Composite Index

6,930.57 +49.78 +0.72
RUI

RUSSELL 1000 Index

3,765.33 -1.62 -0.04
RUT

Russell 2000 Index

2,506.91 -12.89 -0.51
RUA

Russell 3000 Index

3,916.76 -2.50 -0.06
VIX

CBOE Volatility Index

14.16 -0.04 -0.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.35 -0.08 -0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.58 -0.02 -0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.65 -0.17 -0.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,894.23 -12.06 -0.10
 
Recent
Ticker Last Chg %Chg Volume
CBSH

Commerce Bancshares Inc.

52.68 0.00 0.00