Commerce Bancshares, Inc.
CBSHNASDAQFinancial Services● Active
$53.41
+$0.36(+0.68%)
Market Cap$7.8B
P/E Ratio—
52W High$63.19048
52W Low$46.99
Commerce Bancshares, Inc.（CBSH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cbsh · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$72.75
Nov 25, 2024
-26.6% from here
5-Year Low5Y
$38.97
Nov 1, 2023
+37.1% from low
IPO Priceadj.
$0.4591
Mar 17, 1980
+11.5K% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CBSH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $53.05 | $53.72 | $53.05 | $53.41 | $53.41 | 1.3M | +0.68% |
| Jun 5, 2026 | $52.46 | $53.34 | $52.10 | $53.05 | $53.05 | 1.4M | +1.12% |
| Jun 4, 2026 | $52.06 | $52.75 | $51.95 | $52.45 | $52.45 | 1.2M | +0.75% |
| Jun 3, 2026 | $51.83 | $52.00 | $51.08 | $51.36 | $51.36 | 1.2M | -0.91% |
| Jun 2, 2026 | $51.19 | $52.34 | $51.14 | $52.02 | $52.02 | 1.4M | +1.62% |
| Jun 1, 2026 | $51.80 | $52.14 | $51.33 | $51.45 | $51.45 | 1.0M | -0.68% |
| May 29, 2026 | $51.79 | $52.45 | $51.69 | $52.22 | $52.22 | 995K | +0.83% |
| May 28, 2026 | $51.80 | $52.22 | $51.47 | $52.01 | $52.01 | 1.2M | +0.41% |
| May 27, 2026 | $52.46 | $52.49 | $51.74 | $51.95 | $51.95 | 819K | -0.97% |
| May 26, 2026 | $52.37 | $53.00 | $52.16 | $52.41 | $52.41 | 1.1M | +0.08% |
| May 22, 2026 | $52.24 | $52.50 | $51.97 | $52.37 | $52.37 | 954K | +0.25% |
| May 21, 2026 | $52.03 | $52.57 | $49.62 | $52.19 | $52.19 | 1.2M | +0.31% |
| May 20, 2026 | $51.81 | $52.64 | $51.43 | $52.27 | $52.27 | 1.1M | +0.89% |
| May 19, 2026 | $51.93 | $52.28 | $51.42 | $51.78 | $51.78 | 1.0M | -0.29% |
| May 18, 2026 | $51.08 | $52.04 | $51.04 | $51.91 | $51.91 | 1.1M | +1.62% |
| May 15, 2026 | $51.22 | $51.51 | $50.47 | $50.95 | $50.95 | 1.4M | -0.53% |
| May 14, 2026 | $50.73 | $51.48 | $50.73 | $51.04 | $51.04 | 991K | +0.61% |
| May 13, 2026 | $50.89 | $51.17 | $50.16 | $50.32 | $50.32 | 1.2M | -1.12% |
| May 12, 2026 | $51.11 | $51.44 | $50.05 | $51.14 | $51.14 | 1.1M | +0.06% |
| May 11, 2026 | $51.98 | $52.09 | $50.75 | $50.98 | $50.98 | 1.2M | -1.92% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CBSH
Jan 1 → Dec 31 · 6 years2026+2.0%$52.36 → $53.41
+2.0%
2025-16.3%$62.57 → $52.34
-16.3%
2024+23.4%$50.49 → $62.31
+23.4%
2023-17.7%$61.80 → $50.87
-17.7%
2022+3.3%$59.79 → $61.74
+3.3%
2021-6.4%$63.43 → $59.38
-6.4%
Best Year2024 · +23.4%
Worst Year2023 · -17.7%
Positive Years3 / 6
Avg Annual Return-2.0%
6Y Total Return-15.8%
6Y CAGR~-2.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in CBSH?
If you invested $1,000 in CBSH at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$116,341
Total Return+11534.1%
CAGR~+10.9% / yr
Profit+$115,341
Based on Mar 17, 1980 · $0.46Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Commerce Bancshares, Inc.（CBSH）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $53.41。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CBSH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CBSH 历史股价FMP 日线复权 OHLCV