CBSH: Commerce Bancshares Inc.

As of Friday, February 20th, 2026

$ 54.03

+0.35 +0.65%

Open: 53.64
High: 54.20
Low: 52.87
Volume: 1,451,519
Previous Close on Thursday, February 19th, 2026

$ 53.68

+0.52 +0.98%

Open: 52.87
High: 53.77
Low: 52.76
Volume: 1,538,003

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 53.64 54.20 52.87 54.03 1,451,519 +0.35 +0.65
2026-02-19 52.87 53.77 52.76 53.68 1,538,003 +0.52 +0.98
2026-02-18 53.01 53.89 52.91 53.16 1,122,140 +0.15 +0.28
2026-02-17 53.84 54.65 52.89 53.01 781,159 -0.59 -1.10
2026-02-13 53.72 54.02 53.30 53.60 1,345,532 -0.30 -0.56
2026-02-12 55.05 55.50 52.92 53.90 1,559,339 -0.83 -1.52
2026-02-11 55.15 55.69 54.42 54.73 1,165,410 -0.18 -0.33
2026-02-10 55.00 55.51 54.42 54.91 1,021,682 -0.32 -0.58
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 54.65
On 2026-02-17		 52.76
On 2026-02-19		 0.13 0.24 54.65
On 2026-02-17		 52.76
On 2026-02-19		 -3.46 53.50
10D 55.84
On 2026-02-09		 52.76
On 2026-02-19		 -0.36 -0.66 55.84
On 2026-02-09		 52.76
On 2026-02-19		 -5.52 54.14
20D 55.84
On 2026-02-09		 51.56
On 2026-01-28		 -0.40 -0.73 55.84
On 2026-02-09		 52.76
On 2026-02-19		 -5.52 53.66
WTD 54.65
On 2026-02-17		 52.76
On 2026-02-19		 0.43 0.80 54.65
On 2026-02-17		 52.76
On 2026-02-19		 -3.46 53.47
MTD 55.84
On 2026-02-09		 52.35
On 2026-02-02		 1.39 2.64 55.84
On 2026-02-09		 52.76
On 2026-02-19		 -5.52 54.07
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,026,097
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,072,121
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,743
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,889
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
CBSH

Commerce Bancshares Inc.

54.03 +0.35 +0.65 1,451,519