CBSH: Commerce Bancshares Inc.

As of Tuesday, October 27th, 2026

$ 55.55

-0.26 -0.47%

Open: 55.94
High: 56.18
Low: 55.26
Volume: 1,022,954
Previous Close on Monday, October 26th, 2026

$ 55.81

-0.26 -0.46%

Open: 56.62
High: 56.68
Low: 55.74
Volume: 909,575

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 55.94 56.18 55.26 55.55 1,022,954 -0.26 -0.47
2026-10-26 56.62 56.68 55.74 55.81 909,575 -0.26 -0.46
2026-10-23 56.25 56.63 55.79 56.07 937,686 -0.44 -0.78
2026-10-22 55.06 56.60 54.98 56.51 1,060,337 +1.37 +2.48
2026-10-21 55.45 55.97 54.94 55.14 1,129,194 -0.60 -1.08
2026-10-20 55.11 56.08 55.04 55.74 1,115,717 +0.63 +1.14
2026-10-19 55.46 56.03 55.03 55.11 802,035 -0.58 -1.04
2026-10-16 55.84 56.47 55.24 55.69 965,597 +0.13 +0.23
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 56.68
On 2026-10-26		 54.94
On 2026-10-21		 -0.19 -0.34 56.68
On 2026-10-26		 55.26
On 2026-10-27		 -2.51 55.82
10D 56.68
On 2026-10-26		 53.59
On 2026-10-14		 1.26 2.32 56.47
On 2026-10-16		 54.94
On 2026-10-21		 -2.71 55.56
20D 56.68
On 2026-10-26		 53.49
On 2026-10-07		 0.22 0.40 55.95
On 2026-09-30		 53.49
On 2026-10-07		 -4.39 55.11
WTD 56.68
On 2026-10-26		 55.26
On 2026-10-27		 -0.52 -0.93 56.68
On 2026-10-26		 55.26
On 2026-10-27		 -2.51 55.68
MTD 56.68
On 2026-10-26		 53.49
On 2026-10-07		 0.81 1.48 55.80
On 2026-10-02		 53.49
On 2026-10-07		 -4.14 55.13
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
PINS

Pinterest Inc.

20.50 -0.73 -3.44 11,260,030
RPG

Invesco S&P 500 Pure Growth ETF

54.53 +0.93 +1.74 332,478
AXSM

Axsome Therapeutics Inc.

142.20 -1.86 -1.29 1,104,342
STBA

S&T Bancorp Inc.

50.59 -0.43 -0.84 204,791
CBSH

Commerce Bancshares Inc.

55.55 -0.26 -0.47 1,022,954