Commerce Bancshares Stock Price History
| CBSH Stock | USD 64.63 0.36 0.56% |
Below is the normalized historical share price chart for Commerce Bancshares extending back to March 17, 1980. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Commerce Bancshares stands at 64.63, as last reported on the 19th of July, with the highest price reaching 64.92 and the lowest price hitting 64.01 during the day.
If you're considering investing in Commerce Stock, it is important to understand the factors that can impact its price. Commerce Bancshares is very steady at the moment. Commerce Bancshares secures Sharpe Ratio (or Efficiency) of 0.13, which signifies that the company had a 0.13 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Commerce Bancshares, which you can use to evaluate the volatility of the firm. Please confirm Commerce Bancshares' Risk Adjusted Performance of 0.1214, downside deviation of 1.54, and Mean Deviation of 0.9514 to double-check if the risk estimate we provide is consistent with the expected return of 0.17%. As of now, Commerce Bancshares' Common Stock Shares Outstanding is decreasing as compared to previous years. The Commerce Bancshares' current Other Stockholder Equity is estimated to increase to about 3.5 B, while Total Stockholder Equity is projected to decrease to under 1.9 B. . The Commerce Bancshares' current Price Earnings To Growth Ratio is estimated to increase to 1.42, while Price To Sales Ratio is projected to decrease to 2.54. Commerce Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 7th of September 1984 | 200 Day MA 62.8974 | 50 Day MA 63.261 | Beta 0.596 |
Sharpe Ratio = 0.1286
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | CBSH | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.33 actual daily | 11 89% of assets are more volatile |
Expected Return
| 0.17 actual daily | 3 97% of assets have higher returns |
Risk-Adjusted Return
| 0.13 actual daily | 10 90% of assets perform better |
Based on monthly moving average Commerce Bancshares is performing at about 10% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Commerce Bancshares by adding it to a well-diversified portfolio.
Price Book 2.3686 | Price Sales 5.2454 | Shares Float 121.6 M | Dividend Share 1.065 | Wall Street Target Price 65.75 |
Commerce Bancshares Stock Price History Chart
There are several ways to analyze Commerce Stock price data. The simplest method is using a basic Commerce candlestick price chart, which shows Commerce Bancshares price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 14, 2025 | 66.11 |
| Lowest Price | April 22, 2025 | 59.82 |
Commerce Bancshares July 19, 2025 Stock Price Synopsis
Various analyses of Commerce Bancshares' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Commerce Stock. It can be used to describe the percentage change in the price of Commerce Bancshares from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Commerce Stock.| Commerce Bancshares Price Daily Balance Of Power | 0.40 | |
| Commerce Bancshares Accumulation Distribution | 18,941 | |
| Commerce Bancshares Price Rate Of Daily Change | 1.01 | |
| Commerce Bancshares Price Action Indicator | 0.34 |
Commerce Bancshares July 19, 2025 Stock Price Analysis
Commerce Stock Price History Data
The price series of Commerce Bancshares for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 7.97 with a coefficient of variation of 3.14. The prices are distributed with arithmetic mean of 62.57. The median price for the last 90 days is 62.73. The company had 105:100 stock split on 3rd of December 2024. Commerce Bancshares issued dividends on 2025-06-06.| Open | High | Low | Close | Volume | ||
| 07/18/2025 | 64.88 | 64.92 | 64.01 | 64.63 | 1,351,251 | |
07/17/2025 | 63.59 | 64.57 | 63.33 | 64.27 | 2,177,937 | |
| 07/16/2025 | 64.35 | 64.35 | 62.55 | 63.31 | 1,047,146 | |
| 07/15/2025 | 65.91 | 66.31 | 63.27 | 63.30 | 996,502 | |
07/14/2025 | 65.39 | 66.24 | 64.88 | 66.11 | 631,105 | |
| 07/11/2025 | 65.98 | 66.06 | 65.25 | 65.45 | 647,993 | |
| 07/10/2025 | 65.23 | 66.35 | 64.94 | 66.09 | 596,422 | |
07/09/2025 | 65.27 | 65.47 | 64.87 | 65.28 | 542,800 | |
| 07/08/2025 | 65.04 | 65.48 | 64.52 | 65.13 | 700,846 | |
07/07/2025 | 64.37 | 65.18 | 64.03 | 64.93 | 925,513 | |
| 07/03/2025 | 64.30 | 65.32 | 64.29 | 64.56 | 364,100 | |
07/02/2025 | 63.89 | 64.20 | 63.20 | 63.98 | 646,795 | |
07/01/2025 | 61.82 | 64.20 | 61.82 | 63.70 | 1,280,700 | |
06/30/2025 | 62.40 | 62.42 | 61.33 | 62.17 | 521,785 | |
06/27/2025 | 62.41 | 62.50 | 61.74 | 62.08 | 641,251 | |
06/26/2025 | 61.22 | 62.33 | 61.19 | 62.23 | 846,340 | |
06/25/2025 | 61.47 | 61.65 | 60.94 | 61.05 | 742,834 | |
06/24/2025 | 61.84 | 62.43 | 61.34 | 61.47 | 919,318 | |
06/23/2025 | 60.90 | 61.46 | 60.48 | 61.36 | 1,041,424 | |
06/20/2025 | 60.70 | 60.97 | 60.44 | 60.74 | 1,102,100 | |
| 06/18/2025 | 60.09 | 60.99 | 60.09 | 60.43 | 624,794 | |
06/17/2025 | 60.33 | 61.06 | 59.85 | 60.28 | 709,812 | |
06/16/2025 | 61.00 | 61.91 | 60.71 | 60.82 | 1,125,712 | |
06/13/2025 | 61.36 | 61.44 | 60.56 | 60.68 | 477,567 | |
06/12/2025 | 62.10 | 62.12 | 61.43 | 62.04 | 426,100 | |
06/11/2025 | 63.80 | 63.92 | 62.16 | 62.21 | 608,677 | |
06/10/2025 | 63.66 | 63.97 | 63.24 | 63.68 | 522,882 | |
06/09/2025 | 63.45 | 64.09 | 63.27 | 63.51 | 380,790 | |
06/06/2025 | 63.10 | 63.69 | 62.73 | 63.45 | 366,454 | |
06/05/2025 | 63.13 | 63.19 | 61.98 | 62.29 | 594,900 | |
| 06/04/2025 | 63.13 | 63.25 | 62.55 | 63.02 | 417,500 | |
06/03/2025 | 62.16 | 63.08 | 61.86 | 63.02 | 501,700 | |
06/02/2025 | 62.73 | 62.77 | 61.50 | 62.13 | 494,100 | |
| 05/30/2025 | 62.85 | 62.98 | 62.19 | 62.73 | 928,900 | |
05/29/2025 | 62.47 | 63.03 | 62.21 | 62.98 | 1,279,700 | |
05/28/2025 | 63.45 | 63.74 | 62.37 | 62.41 | 533,600 | |
05/27/2025 | 63.03 | 63.57 | 62.38 | 63.49 | 496,400 | |
05/23/2025 | 61.80 | 62.89 | 61.42 | 62.48 | 484,600 | |
05/22/2025 | 62.70 | 63.46 | 62.70 | 62.95 | 540,400 | |
05/21/2025 | 64.10 | 64.56 | 62.85 | 62.91 | 695,500 | |
05/20/2025 | 65.26 | 65.36 | 64.62 | 64.70 | 474,600 | |
05/19/2025 | 64.79 | 65.31 | 64.51 | 65.26 | 356,100 | |
05/16/2025 | 65.22 | 65.60 | 65.01 | 65.34 | 443,400 | |
05/15/2025 | 65.21 | 65.84 | 64.83 | 65.26 | 345,300 | |
| 05/14/2025 | 64.72 | 65.72 | 64.62 | 65.16 | 403,500 | |
| 05/13/2025 | 64.40 | 65.84 | 64.40 | 65.16 | 491,100 | |
05/12/2025 | 64.75 | 65.71 | 64.57 | 65.33 | 539,400 | |
05/09/2025 | 63.01 | 63.40 | 62.74 | 63.12 | 428,200 | |
05/08/2025 | 62.46 | 63.37 | 62.21 | 63.02 | 389,000 | |
05/07/2025 | 62.14 | 62.37 | 61.65 | 61.90 | 331,700 | |
05/06/2025 | 61.59 | 62.17 | 61.19 | 61.74 | 353,100 | |
05/05/2025 | 62.04 | 63.08 | 62.02 | 62.39 | 293,000 | |
05/02/2025 | 61.80 | 62.91 | 61.30 | 62.74 | 329,000 | |
| 05/01/2025 | 60.47 | 61.48 | 59.84 | 61.02 | 395,000 | |
04/30/2025 | 60.02 | 60.64 | 59.29 | 60.47 | 729,900 | |
04/29/2025 | 60.57 | 61.24 | 60.06 | 60.91 | 431,600 | |
04/28/2025 | 60.54 | 61.00 | 60.08 | 60.76 | 360,600 | |
04/25/2025 | 60.45 | 60.94 | 60.10 | 60.29 | 449,700 | |
04/24/2025 | 59.83 | 61.17 | 59.60 | 61.10 | 407,700 | |
04/23/2025 | 60.92 | 62.54 | 59.83 | 60.11 | 546,200 | |
04/22/2025 | 58.77 | 60.15 | 58.60 | 59.82 | 512,900 |
About Commerce Bancshares Stock history
Commerce Bancshares investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Commerce is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Commerce Bancshares will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Commerce Bancshares stock prices may prove useful in developing a viable investing in Commerce Bancshares
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 134.4 M | 143 M | |
| Net Income Applicable To Common Shares | 561.7 M | 300.8 M |
Commerce Bancshares Stock Technical Analysis
Commerce Bancshares technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Suggestion Now
Portfolio SuggestionGet suggestions outside of your existing asset allocation including your own model portfolios |
| All Next | Launch Module |
Commerce Bancshares Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Commerce Bancshares' price direction in advance. Along with the technical and fundamental analysis of Commerce Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Commerce to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1214 | |||
| Jensen Alpha | 0.0344 | |||
| Total Risk Alpha | (0.03) | |||
| Sortino Ratio | 0.0185 | |||
| Treynor Ratio | 0.1668 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Commerce Stock analysis
When running Commerce Bancshares' price analysis, check to measure Commerce Bancshares' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Commerce Bancshares is operating at the current time. Most of Commerce Bancshares' value examination focuses on studying past and present price action to predict the probability of Commerce Bancshares' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Commerce Bancshares' price. Additionally, you may evaluate how the addition of Commerce Bancshares to your portfolios can decrease your overall portfolio volatility.
| AI Portfolio Architect Use AI to generate optimal portfolios and find profitable investment opportunities | |
| Bond Analysis Evaluate and analyze corporate bonds as a potential investment for your portfolios. | |
| Global Correlations Find global opportunities by holding instruments from different markets | |
| Portfolio Backtesting Avoid under-diversification and over-optimization by backtesting your portfolios | |
| Volatility Analysis Get historical volatility and risk analysis based on latest market data | |
| Portfolio Analyzer Portfolio analysis module that provides access to portfolio diagnostics and optimization engine | |
| Price Transformation Use Price Transformation models to analyze the depth of different equity instruments across global markets | |
| Positions Ratings Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| Performance Analysis Check effects of mean-variance optimization against your current asset allocation |