Commerce Bancshares, Inc. (CBSH) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +10.0%
- 3M
- +17.6%
- YTD
- +12.4%
- 1Y
- -9.5%
- 3Y
- +10.4%
- 5Y
- -0.4%
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
- -2.4%
CBSH Stock Price Trajectory (1980–2026)
As of July 7, 2026, Commerce Bancshares, Inc. (CBSH) trades at $58.74, representing a -9.5% return over the past year. The stock has delivered a +6.0% total return over five years (-0.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $72.75 on November 25, 2024. From this peak, CBSH has corrected -19.3%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers WTFC (+24.6% 1Y), UMBF (+32.5% 1Y), and BOKF (+37.9% 1Y), CBSH has underperformed the peer group average. Compare CBSH vs WTFC →
CBSH Historical Price Data · from 1980
Rows 1–50 of 11,722| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 58.30 | 58.93 | 58.30 | 58.74 | 876K | +1.22% |
| 2026-07-02 | 59.05 | 59.21 | 57.79 | 58.03 | 1.22M | -1.21% |
| 2026-07-01 | 57.75 | 58.91 | 57.53 | 58.74 | 1.24M | +1.71% |
| 2026-06-30 | 57.88 | 58.35 | 57.63 | 57.75 | 1.23M | -0.59% |
| 2026-06-29 | 57.99 | 58.42 | 57.74 | 58.09 | 1.28M | +0.52% |
| 2026-06-26 | 57.70 | 57.93 | 57.40 | 57.79 | 0 | +0.61% |
| 2026-06-25 | 56.87 | 57.77 | 56.53 | 57.44 | 1.19M | +1.45% |
| 2026-06-24 | 55.96 | 56.78 | 55.95 | 56.62 | 1.25M | +1.18% |
| 2026-06-23 | 55.26 | 56.06 | 54.95 | 55.96 | 911K | +1.60% |
| 2026-06-22 | 55.20 | 55.55 | 54.86 | 55.08 | 1.06M | +0.64% |
| 2026-06-18 | 55.04 | 55.49 | 54.55 | 54.73 | 2.12M | +0.02% |
| 2026-06-17 | 55.33 | 55.73 | 54.32 | 54.72 | 1.72M | -0.96% |
| 2026-06-16 | 54.99 | 55.52 | 54.85 | 55.25 | 1.10M | +0.97% |
| 2026-06-15 | 56.14 | 56.14 | 54.62 | 54.72 | 1.19M | -1.97% |
| 2026-06-12 | 55.39 | 55.87 | 55.26 | 55.82 | 1.14M | +1.34% |
| 2026-06-11 | 54.75 | 55.26 | 54.42 | 55.08 | 1.05M | +0.95% |
| 2026-06-10 | 54.05 | 54.91 | 53.97 | 54.56 | 1.68M | +1.26% |
| 2026-06-09 | 53.76 | 54.85 | 53.56 | 53.88 | 1.97M | +0.88% |
| 2026-06-08 | 53.05 | 53.72 | 53.05 | 53.41 | 1.20M | +0.68% |
| 2026-06-05 | 52.69 | 53.34 | 52.41 | 53.05 | 1.20M | +1.14% |
| 2026-06-04 | 52.18 | 52.75 | 51.95 | 52.45 | 1.19M | +2.12% |
| 2026-06-03 | 51.80 | 52.00 | 51.08 | 51.36 | 1.18M | -1.27% |
| 2026-06-02 | 51.19 | 52.34 | 51.13 | 52.02 | 1.33M | +1.11% |
| 2026-06-01 | 51.80 | 52.14 | 51.33 | 51.45 | 994K | -1.47% |
| 2026-05-29 | 51.79 | 52.46 | 51.69 | 52.22 | 902K | +0.40% |
| 2026-05-28 | 51.80 | 52.22 | 51.47 | 52.01 | 1.14M | +0.12% |
| 2026-05-27 | 52.46 | 52.49 | 51.74 | 51.95 | 796K | -0.88% |
| 2026-05-26 | 52.37 | 53.00 | 52.16 | 52.41 | 873K | +0.08% |
| 2026-05-22 | 52.24 | 52.50 | 51.97 | 52.37 | 935K | +0.34% |
| 2026-05-21 | 52.03 | 52.57 | 49.62 | 52.19 | 1.15M | -0.15% |
| 2026-05-20 | 51.88 | 52.64 | 51.43 | 52.27 | 1.04M | +0.95% |
| 2026-05-19 | 51.70 | 52.12 | 51.52 | 51.78 | 990K | -0.25% |
| 2026-05-18 | 51.08 | 52.03 | 51.04 | 51.91 | 1.01M | +1.88% |
| 2026-05-15 | 51.22 | 51.49 | 50.47 | 50.95 | 1.25M | -0.18% |
| 2026-05-14 | 50.73 | 51.48 | 50.73 | 51.04 | 944K | +1.43% |
| 2026-05-13 | 50.89 | 51.17 | 50.16 | 50.32 | 1.21M | -1.60% |
| 2026-05-12 | 51.11 | 51.31 | 50.05 | 51.14 | 903K | +0.31% |
| 2026-05-11 | 52.09 | 52.09 | 50.75 | 50.98 | 1.07M | -1.75% |
| 2026-05-08 | 52.42 | 52.49 | 51.54 | 51.89 | 885K | -1.12% |
| 2026-05-07 | 52.54 | 53.00 | 52.30 | 52.48 | 1.11M | -0.09% |
| 2026-05-06 | 52.67 | 53.09 | 52.41 | 52.52 | 1.32M | +0.76% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -9.5% over the past year, below its 5-year annualized CAGR of -0.4%. The stock trades above 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 -9.5% 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 1980-2026, downloadable in CSV format.