CBSH: Commerce Bancshares Inc.

As of Tuesday, October 28th, 2025

$ 53.12

+0.04 +0.08%

Open: 53.25
High: 53.55
Low: 52.74
Volume: 1,079,025
Previous Close on Monday, October 27th, 2025

$ 53.08

-0.11 -0.21%

Open: 53.43
High: 53.83
Low: 53.07
Volume: 1,277,822

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 53.25 53.55 52.74 53.12 1,079,025 +0.04 +0.08
2025-10-27 53.43 53.83 53.07 53.08 1,277,822 -0.11 -0.21
2025-10-24 53.40 53.98 53.11 53.19 839,026 +0.03 +0.06
2025-10-23 53.52 53.80 52.88 53.16 738,935 -0.35 -0.65
2025-10-22 53.93 54.22 53.46 53.51 1,073,900 -0.33 -0.61
2025-10-21 54.00 54.39 53.70 53.84 929,925 -0.18 -0.33
2025-10-20 53.90 54.41 53.87 54.02 1,173,662 +0.34 +0.63
2025-10-17 53.11 53.88 52.50 53.68 1,707,043 +1.28 +2.44
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 54.22
On 2025-10-22		 52.74
On 2025-10-28		 -0.72 -1.34 54.22
On 2025-10-22		 52.74
On 2025-10-28		 -2.73 53.21
10D 59.01
On 2025-10-15		 52.11
On 2025-10-16		 -5.76 -9.78 59.01
On 2025-10-15		 52.11
On 2025-10-16		 -11.69 53.67
20D 60.23
On 2025-10-06		 52.11
On 2025-10-16		 -6.64 -11.11 60.23
On 2025-10-06		 52.11
On 2025-10-16		 -13.48 56.16
WTD 53.83
On 2025-10-27		 52.74
On 2025-10-28		 -0.07 -0.13 53.83
On 2025-10-27		 52.74
On 2025-10-28		 -2.02 53.10
MTD 60.23
On 2025-10-06		 52.11
On 2025-10-16		 -6.64 -11.11 60.23
On 2025-10-06		 52.11
On 2025-10-16		 -13.48 56.16
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
CBSH

Commerce Bancshares Inc.

53.12 +0.04 +0.08 1,079,025