CBSH: Commerce Bancshares Inc.

As of Thursday, October 9th, 2025

$ 58.54

-0.25 -0.43%

Open: 58.57
High: 59.07
Low: 58.27
Volume: 652,037
Previous Close on Wednesday, October 8th, 2025

$ 58.79

-0.16 -0.27%

Open: 59.10
High: 59.37
Low: 58.51
Volume: 888,393

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 58.57 59.07 58.27 58.54 652,037 -0.25 -0.43
2025-10-08 59.10 59.37 58.51 58.79 888,393 -0.16 -0.27
2025-10-07 59.49 59.85 58.86 58.95 749,984 -0.51 -0.86
2025-10-06 59.89 60.23 59.21 59.46 769,217 +0.29 +0.49
2025-10-03 58.95 59.79 58.84 59.17 725,561 +0.29 +0.49
2025-10-02 59.24 59.72 58.43 58.88 1,081,768 -0.47 -0.79
2025-10-01 59.60 59.90 59.09 59.35 1,010,884 -0.41 -0.69
2025-09-30 59.41 59.85 59.17 59.76 803,987 +0.28 +0.47
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 60.23
On 2025-10-06		 58.27
On 2025-10-09		 -0.34 -0.58 60.23
On 2025-10-06		 58.27
On 2025-10-09		 -3.25 58.98
10D 60.23
On 2025-10-06		 58.27
On 2025-10-09		 -0.95 -1.60 60.23
On 2025-10-06		 58.27
On 2025-10-09		 -3.25 59.22
20D 60.31
On 2025-09-18		 57.92
On 2025-09-16		 -1.57 -2.61 60.21
On 2025-09-12		 57.92
On 2025-09-16		 -3.80 59.21
WTD 60.23
On 2025-10-06		 58.27
On 2025-10-09		 -0.63 -1.06 60.23
On 2025-10-06		 58.27
On 2025-10-09		 -3.25 58.94
MTD 60.23
On 2025-10-06		 58.27
On 2025-10-09		 -1.22 -2.04 60.23
On 2025-10-06		 58.27
On 2025-10-09		 -3.25 59.02
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
TDS

Telephone and Data Systems Inc.

39.60 +0.22 +0.56 430,478
WM

Waste Management Inc.

217.53 -2.45 -1.11 1,314,084
TSM

Taiwan Semiconductor Manufacturing Company Limited

299.88 -4.64 -1.52 10,071,685
FFIV

F5 Networks Inc.

342.35 -0.23 -0.07 346,346
CBSH

Commerce Bancshares Inc.

58.54 -0.25 -0.43 652,037