CBSH: Commerce Bancshares Inc.

As of Wednesday, April 29th, 2026

$ 51.23

-0.74 -1.42%

Open: 51.83
High: 52.04
Low: 51.02
Volume: 1,043,557
Previous Close on Tuesday, April 28th, 2026

$ 51.97

+0.95 +1.86%

Open: 51.69
High: 52.18
Low: 51.23
Volume: 1,468,423

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 51.83 52.04 51.02 51.23 1,043,557 -0.74 -1.42
2026-04-28 51.69 52.18 51.23 51.97 1,468,423 +0.95 +1.86
2026-04-27 50.56 51.31 50.54 51.02 67,042 +0.46 +0.91
2026-04-24 51.48 51.77 50.43 50.56 988,118 -1.01 -1.96
2026-04-23 50.88 51.82 50.68 51.57 1,331,880 +0.97 +1.92
2026-04-22 50.83 51.00 50.19 50.60 1,345,371 +0.01 +0.02
2026-04-21 51.32 51.79 50.01 50.59 2,021,856 -0.81 -1.58
2026-04-20 51.01 52.03 50.51 51.40 1,431,397 +0.27 +0.53
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 52.18
On 2026-04-28		 50.43
On 2026-04-24		 0.63 1.25 51.82
On 2026-04-23		 50.43
On 2026-04-24		 -2.68 51.27
10D 52.18
On 2026-04-28		 50.01
On 2026-04-21		 0.54 1.07 52.03
On 2026-04-20		 50.01
On 2026-04-21		 -3.88 51.05
20D 52.18
On 2026-04-28		 48.74
On 2026-04-02		 2.03 4.13 52.03
On 2026-04-20		 50.01
On 2026-04-21		 -3.88 50.72
WTD 52.18
On 2026-04-28		 50.54
On 2026-04-27		 0.67 1.33 52.18
On 2026-04-28		 51.02
On 2026-04-29		 -2.22 51.41
MTD 52.18
On 2026-04-28		 48.74
On 2026-04-02		 2.03 4.13 52.03
On 2026-04-20		 50.01
On 2026-04-21		 -3.88 50.72
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
CBSH

Commerce Bancshares Inc.

51.23 -0.74 -1.42 1,043,557