Commerce Bancshares, Inc. (CBSH) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
CBSH Historical Performance
Short-Term Returns
CBSH Stock Price Trajectory (2011–2026)
As of May 6, 2026, Commerce Bancshares, Inc. (CBSH) trades at $52.13, representing a -16.8% return over the past year. The stock has delivered a -13.3% total return over five years (-4.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $72.75 on November 25, 2024. From this peak, CBSH has corrected -28.3%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers WTFC (+30.6% 1Y), UMBF (+29.8% 1Y), and BOKF (+41.8% 1Y), CBSH has underperformed the peer group average. Compare CBSH vs WTFC →
CBSH Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 51.86 | 52.30 | 51.67 | 52.13 | 903K | +0.75% |
| 2026-05-04 | 51.62 | 52.34 | 51.62 | 51.74 | 993K | -0.56% |
| 2026-05-01 | 51.87 | 52.45 | 51.60 | 52.03 | 949K | 0.00% |
| 2026-04-30 | 50.93 | 52.21 | 50.91 | 52.03 | 1.14M | +1.56% |
| 2026-04-29 | 51.83 | 52.03 | 51.02 | 51.23 | 1.01M | -1.42% |
| 2026-04-28 | 51.47 | 52.18 | 51.23 | 51.97 | 1.45M | +1.86% |
| 2026-04-27 | 50.30 | 51.30 | 50.30 | 51.02 | 525K | +0.91% |
| 2026-04-24 | 51.38 | 51.60 | 50.43 | 50.56 | 974K | -1.96% |
| 2026-04-23 | 50.82 | 51.82 | 50.68 | 51.57 | 1.31M | +1.92% |
| 2026-04-22 | 50.73 | 51.00 | 50.19 | 50.60 | 1.32M | +0.02% |
| 2026-04-21 | 51.32 | 51.77 | 50.18 | 50.59 | 2.00M | -1.58% |
| 2026-04-20 | 51.01 | 52.03 | 50.51 | 51.40 | 1.42M | +0.53% |
| 2026-04-17 | 50.89 | 51.70 | 50.28 | 51.13 | 2.18M | +1.35% |
| 2026-04-16 | 50.54 | 50.84 | 50.23 | 50.45 | 1.26M | -0.47% |
| 2026-04-15 | 50.72 | 51.01 | 50.31 | 50.69 | 896K | +0.01% |
| 2026-04-14 | 50.68 | 51.01 | 50.43 | 50.69 | 912K | -0.44% |
| 2026-04-13 | 50.47 | 50.94 | 50.09 | 50.91 | 1.14M | +0.85% |
| 2026-04-10 | 51.04 | 51.04 | 50.39 | 50.48 | 1.06M | -1.39% |
| 2026-04-09 | 50.51 | 51.45 | 50.33 | 51.19 | 827K | +0.77% |
| 2026-04-08 | 51.03 | 51.37 | 50.72 | 50.80 | 1.28M | +1.66% |
| 2026-04-07 | 49.81 | 50.49 | 49.80 | 49.97 | 1.08M | 0.00% |
| 2026-04-06 | 49.66 | 50.20 | 49.53 | 49.97 | 667K | +0.18% |
| 2026-04-02 | 48.88 | 49.94 | 48.74 | 49.88 | 786K | +1.22% |
| 2026-04-01 | 49.26 | 49.88 | 49.21 | 49.28 | 767K | +0.16% |
| 2026-03-31 | 48.82 | 49.67 | 48.41 | 49.20 | 1.22M | +2.03% |
| 2026-03-30 | 48.20 | 48.66 | 48.02 | 48.22 | 809K | +0.31% |
| 2026-03-27 | 48.71 | 48.71 | 48.00 | 48.07 | 747K | -1.88% |
| 2026-03-26 | 48.37 | 49.04 | 48.37 | 48.99 | 705K | +0.93% |
| 2026-03-25 | 48.78 | 49.13 | 47.93 | 48.54 | 733K | +0.21% |
| 2026-03-24 | 47.66 | 48.96 | 47.63 | 48.44 | 1.02M | +0.71% |
See CBSH's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CBSH Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CBSH vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonCBSH — Frequently Asked Questions
Quick answers to the most common questions about buying CBSH stock.
How has CBSH stock performed recently?
CBSH declined -16.8% over the past year, below its 5-year annualized CAGR of -4.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CBSH's all-time high price?
Commerce Bancshares, Inc. reached $72.75 on 2024-11-25. The 52-week high is $66.35. Current 1-year return of -16.8% places the stock further from historical peaks.
Where can I download CBSH historical price data?
This page provides CBSH daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.