Commerce Bancshares, Inc. (CBSH) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +0.5%
- 3M
- -6.9%
- YTD
- +5.4%
- 1Y
- +2.6%
- 3Y
- +9.5%
- 5Y
- -1.9%
Loading 10-year price history...
CBSH Historical Performance
CBSH Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +7.4%
- 2003 annual price return
- +28.7%
- 2004 annual price return
- +9.2%
- 2005 annual price return
- +11.6%
- 2006 annual price return
- -1.5%
- 2007 annual price return
- -2.5%
- 2008 annual price return
- +4.6%
- 2009 annual price return
- -6.7%
- 2010 annual price return
- +6.2%
- 2011 annual price return
- -1.2%
- 2012 annual price return
- -4.8%
- 2013 annual price return
- +29.7%
- 2014 annual price return
- +3.6%
- 2015 annual price return
- +3.3%
- 2016 annual price return
- +45.8%
- 2017 annual price return
- +1.7%
- 2018 annual price return
- +5.8%
- 2019 annual price return
- +26.5%
- 2020 annual price return
- +1.4%
- 2021 annual price return
- +9.2%
- 2022 annual price return
- +2.9%
- 2023 annual price return
- -17.0%
- 2024 annual price return
- +20.6%
- 2025 annual price return
- -15.2%
- 2026 annual price return
- +4.1%
CBSH Stock Price Trajectory (1980–2026)
As of November 8, 2026, Commerce Bancshares, Inc. (CBSH) trades at $55.04, representing a +2.6% return over the past year. The stock has delivered a -1.0% total return over five years (-1.9% 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 -24.3%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers WTFC (+17.6% 1Y), UMBF (+24.9% 1Y), and BOKF (+21.8% 1Y), CBSH has underperformed the peer group average. Compare CBSH vs WTFC →
CBSH Historical Price Data · from 1980
Rows 1–50 of 11,809| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 54.75 | 55.40 | 54.68 | 55.04 | 857K | -0.33% |
| 2026-11-05 | 56.85 | 57.49 | 54.90 | 55.22 | 969K | -1.67% |
| 2026-11-04 | 56.61 | 57.39 | 55.75 | 56.16 | 1.12M | +0.95% |
| 2026-11-03 | 55.51 | 56.17 | 55.37 | 55.63 | 1.24M | -0.30% |
| 2026-11-02 | 55.23 | 56.04 | 55.23 | 55.80 | 1.45M | +1.34% |
| 2026-10-30 | 56.00 | 56.16 | 54.98 | 55.06 | 1.05M | -0.97% |
| 2026-10-29 | 55.63 | 56.12 | 55.45 | 55.60 | 798K | +1.07% |
| 2026-10-28 | 55.27 | 55.46 | 54.51 | 55.01 | 1.25M | -0.60% |
| 2026-10-27 | 55.94 | 56.18 | 55.26 | 55.34 | 1.02M | -0.84% |
| 2026-10-26 | 56.62 | 56.68 | 55.74 | 55.81 | 919K | -0.46% |
| 2026-10-23 | 56.25 | 56.63 | 55.79 | 56.07 | 938K | -0.78% |
| 2026-10-22 | 55.06 | 56.60 | 54.98 | 56.51 | 1.06M | +2.48% |
| 2026-10-21 | 55.45 | 55.97 | 54.94 | 55.14 | 1.13M | -0.79% |
| 2026-10-20 | 55.11 | 56.08 | 55.04 | 55.58 | 1.12M | +0.85% |
| 2026-10-19 | 55.46 | 56.03 | 55.03 | 55.11 | 806K | -1.04% |
| 2026-10-16 | 55.84 | 56.47 | 55.24 | 55.69 | 972K | +0.23% |
| 2026-10-15 | 54.80 | 55.63 | 54.60 | 55.56 | 820K | +2.09% |
| 2026-10-14 | 53.66 | 54.47 | 53.59 | 54.42 | 964K | +0.24% |
| 2026-10-13 | 54.83 | 54.98 | 54.06 | 54.29 | 1.14M | -0.51% |
| 2026-10-12 | 54.29 | 54.74 | 54.28 | 54.57 | 823K | +0.33% |
| 2026-10-09 | 54.42 | 54.47 | 54.08 | 54.39 | 773K | -0.40% |
| 2026-10-08 | 53.91 | 54.76 | 53.65 | 54.61 | 666K | +1.30% |
| 2026-10-07 | 54.09 | 54.42 | 53.49 | 53.91 | 782K | -1.59% |
| 2026-10-06 | 55.23 | 55.39 | 54.52 | 54.78 | 663K | -0.65% |
| 2026-10-05 | 55.15 | 55.75 | 54.54 | 55.14 | 1.22M | -0.25% |
| 2026-10-02 | 55.09 | 55.80 | 55.03 | 55.28 | 814K | +0.82% |
| 2026-10-01 | 54.40 | 54.90 | 53.85 | 54.83 | 850K | +0.16% |
| 2026-09-30 | 55.24 | 55.95 | 54.68 | 54.74 | 969K | -1.07% |
| 2026-09-29 | 55.67 | 55.99 | 55.01 | 55.33 | 753K | -0.98% |
| 2026-09-28 | 56.57 | 56.57 | 55.70 | 55.88 | 677K | -0.99% |
| 2026-09-25 | 55.93 | 56.52 | 55.81 | 56.44 | 828K | +1.22% |
| 2026-09-24 | 55.90 | 56.11 | 55.28 | 55.76 | 1.30M | +0.31% |
| 2026-09-23 | 55.49 | 56.04 | 55.44 | 55.59 | 971K | -0.16% |
| 2026-09-22 | 56.65 | 56.88 | 55.67 | 55.68 | 1.22M | -1.54% |
| 2026-09-21 | 57.38 | 57.39 | 56.54 | 56.55 | 1.13M | -0.95% |
| 2026-09-18 | 57.41 | 57.48 | 56.68 | 57.09 | 2.65M | -0.63% |
| 2026-09-17 | 57.70 | 57.94 | 57.05 | 57.45 | 970K | +0.30% |
| 2026-09-16 | 58.28 | 58.50 | 56.65 | 57.28 | 1.34M | -2.10% |
| 2026-09-15 | 58.77 | 59.02 | 58.46 | 58.51 | 920K | -0.24% |
| 2026-09-14 | 58.34 | 59.10 | 58.34 | 58.65 | 980K | +0.69% |
| 2026-09-11 | 58.47 | 58.85 | 57.93 | 58.25 | 786K | -0.07% |
| 2026-09-10 | 58.27 | 58.31 | 57.66 | 58.29 | 1.33M | +0.34% |
| 2026-09-09 | 57.95 | 58.35 | 57.56 | 58.09 | 814K | -0.31% |
| 2026-09-08 | 58.84 | 59.09 | 58.22 | 58.27 | 1.15M | -0.17% |
| 2026-09-04 | 58.03 | 58.57 | 57.95 | 58.37 | 632K | 0.00% |
| 2026-09-03 | 57.96 | 58.80 | 57.96 | 58.37 | 1.10M | +0.71% |
| 2026-09-02 | 57.23 | 58.43 | 57.23 | 57.96 | 996K | +1.44% |
| 2026-09-01 | 57.71 | 58.04 | 57.07 | 57.14 | 736K | -0.99% |
| 2026-08-31 | 58.03 | 58.04 | 57.50 | 57.71 | 929K | -0.57% |
| 2026-08-28 | 58.19 | 58.45 | 57.90 | 58.04 | 846K | -0.02% |
CBSH Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CBSH — Frequently Asked Questions
Quick answers to the most common questions about buying CBSH stock.
How has CBSH stock performed recently?
CBSH returned +2.6% over the past year, beating its 5-year annualized CAGR of -1.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CBSH's all-time high price?
Commerce Bancshares, Inc. reached $72.75 on 2024-11-25. The 52-week high is $60.92. Current 1-year return of +2.6% places the stock closer to 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 1980-2026, downloadable in CSV format.