NASDAQ : CMTV

Community Bancorp — Price history

Financials · Banks - Regional · United States

Last price 42.19 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 236.71M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Community Bancorp (CMTV) closed at 41.99 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	42.49	42.92	41.99	41.99	9,856	-0.47%
2026-10-29	41.815	42.52	41.815	42.19	6,808	+1.71%
2026-10-28	41.44	41.48	41.44	41.48	6,470	-0.98%
2026-10-27	42.18	42.55	41.27	41.89	41,452	-0.66%
2026-10-26	42.6	43.15	41.77	42.17	26,299	-0.33%
2026-10-23	43.22	43.22	41.98	42.31	19,496	-2.58%
2026-10-22	41.7	43.49	41.65	43.43	21,358	+4.83%
2026-10-21	42.14	42.14	40.41	41.43	18,205	-0.77%
2026-10-20	41	41.88	40.7	41.75	31,457	+2.58%
2026-10-19	41.62	41.62	40.07	40.7	23,596	-1.79%
2026-10-16	41.92	41.92	41.26	41.44	13,907	-0.96%
2026-10-15	41.89	42.6	41.5	41.84	27,923	+0.12%
2026-10-14	42.275	42.885	41.62	42.05	37,651	-0.66%
2026-10-13	42.95	43.003	41.88	42.33	31,582	-0.73%
2026-10-12	42.98	43.865	42.48	42.64	18,381	-1.30%
2026-10-09	43.83	43.83	42.255	43.2	23,559	-1.59%
2026-10-08	42.535	43.95	42.535	43.9	21,656	+4.13%
2026-10-07	42.48	42.97	41.93	42.16	29,128	-1.33%
2026-10-06	42.15	42.73	41.96	42.73	26,933	+1.59%
2026-10-05	42.19	42.35	41.83	42.06	16,506	+0.62%
2026-10-02	42.3	42.55	41.51	41.8	28,262	-1.19%
2026-10-01	40.98	42.42	40.925	42.305	23,981	+2.46%
2026-09-30	41.53	41.8	40.99	41.29	25,796	-0.08%
2026-09-29	41.74	41.74	40.65	41.325	33,403	-0.23%
2026-09-28	40.72	41.68	40.54	41.42	26,143	+1.47%
2026-09-25	40.455	41.05	40.2	40.82	34,049	+0.86%
2026-09-24	39.56	40.69	39.52	40.47	45,065	+3.24%
2026-09-23	39.85	39.85	39	39.2	11,130	-2.63%
2026-09-22	40.4	40.4	39.285	40.26	25,242	+0.27%
2026-09-21	41.41	41.99	39.88	40.15	68,785	-3.81%
2026-09-18	41.35	41.98	40.375	41.74	130,439	+0.36%
2026-09-17	41.05	41.72	40.8	41.59	16,996	+1.61%
2026-09-16	41.38	41.75	40.85	40.93	39,998	-1.56%
2026-09-15	40.31	41.6	40.31	41.58	33,375	+2.39%
2026-09-14	41.665	41.665	40	40.61	19,953	+0.30%
2026-09-11	40.64	41.21	40.02	40.49	58,855	-0.05%
2026-09-10	41.1	41.42	39.59	40.51	94,206	-1.60%
2026-09-09	40.27	41.94	39.7	41.17	83,425	+0.87%
2026-09-08	42.21	42.21	39.08	40.815	81,861	+2.14%
2026-09-04	41.16	41.8	39.74	39.96	78,390	-3.20%
2026-09-03	41.1	42	40.73	41.28	63,705	+0.27%
2026-09-02	40.22	41.48	40.15	41.17	27,347	+2.36%
2026-09-01	40.63	40.63	39.1	40.22	21,517	-0.64%
2026-08-31	39	40.52	39	40.48	20,002	-1.08%
2026-08-28	40.6	41.04	39.66	40.92	21,946	+2.33%
2026-08-27	40.76	40.76	39.2	39.99	18,355	-0.89%
2026-08-26	39.85	41.12	39.85	40.35	30,482	-1.01%
2026-08-25	40.28	40.76	39.71	40.76	16,308	+1.07%
2026-08-24	41.1	41.555	40.25	40.33	25,140	-2.16%
2026-08-21	41.26	42.48	40.49	41.22	72,176	+0.02%
2026-08-20	40.58	41.6	39.9	41.21	29,112	+1.55%
2026-08-19	42.2	42.67	40.25	40.58	54,346	-3.84%
2026-08-18	41.73	42.2	40.83	42.2	25,741	+3.30%
2026-08-17	41.7	42	40.665	40.85	32,776	-2.58%
2026-08-14	41.08	42	39.745	41.93	54,205	+2.95%
2026-08-13	39.6	43.755	39.6	40.73	19,968	+2.85%
2026-08-12	40.7	41.49	38.74	39.6	28,585	-2.92%
2026-08-11	39.54	40.79	39.54	40.79	27,154	+2.75%
2026-08-10	39.7	39.76	38.6	39.7	24,696	-0.38%
2026-08-07	40.055	40.55	39.531	39.85	49,688	-0.47%
2026-08-06	40.6	40.6	39.595	40.04	25,677	-1.48%
2026-08-05	40.21	41.38	39.83	40.64	71,702	-0.20%
2026-08-04	40.08	40.91	39.76	40.72	58,309	+1.90%
2026-08-03	40.94	41.36	38.987	39.96	37,710	-1.21%
2026-07-31	39.6	40.71	39.4	40.45	29,617	+2.15%
2026-07-30	41.11	41.11	39.07	39.6	41,232	-3.46%
2026-07-29	40.85	42.6	40.009	41.02	41,207	+0.86%
2026-07-28	40.73	40.78	39.77	40.67	26,277	+0.15%
2026-07-27	41	41.02	40.24	40.61	30,277	+0.12%
2026-07-24	39.4	40.75	39.4	40.56	28,630	+3.31%
2026-07-23	39.57	39.57	38.59	39.26	42,327	-0.68%
2026-07-22	39.93	39.93	38.66	39.53	40,262	-0.65%
2026-07-21	40.17	40.18	38.51	39.79	41,014	-0.80%
2026-07-20	39.525	40.28	39.34	40.11	17,494	+1.70%
2026-07-17	40.5	40.6	39.4	39.44	15,492	-3.50%
2026-07-16	39.72	40.95	39.71	40.87	24,417	+3.13%
2026-07-15	39.11	39.63	38.99	39.63	16,119	+1.98%
2026-07-14	40	40	38.875	39.11	12,079	-1.83%
2026-07-13	39.02	40.1	38.8	39.84	23,913	+3.80%
2026-07-10	38.53	39.5	38.29	38.38	13,808	-0.26%
2026-07-09	39.27	39.27	37	38.48	36,350	-0.81%
2026-07-08	39.17	40.54	38.28	38.795	46,297	-1.23%
2026-07-07	38.38	39.72	37.86	39.28	34,482	+2.91%
2026-07-06	39.67	40.2	36.595	38.17	50,804	-2.45%
2026-07-02	39	39.995	38.29	39.13	27,119	+0.00%
2026-07-01	38.96	39.74	38.29	39.13	18,741	+0.08%
2026-06-30	39.18	39.515	38.06	39.1	31,925	+0.90%
2026-06-29	38.61	39.22	35.605	38.75	35,115	-1.95%
2026-06-26	37.11	40.22	36.86	39.52	657,907	+6.49%
2026-06-25	40.67	41.03	37.11	37.11	33,206	-7.64%
2026-06-24	40.83	41.29	39.54	40.18	33,466	-1.08%
2026-06-23	39.75	41	39.75	40.62	40,049	+0.89%
2026-06-22	40.82	41.51	39.385	40.26	29,233	-2.40%
2026-06-18	39.81	41.42	39.06	41.25	50,751	+4.01%
2026-06-17	39.7	41.43	37.96	39.66	18,340	+0.38%
2026-06-16	39.4	41.49	39.4	39.51	26,481	+1.86%
2026-06-15	39	40.08	38.07	38.79	12,685	-4.55%
2026-06-12	40.48	41.11	40	40.64	14,876	+0.20%
2026-06-11	40.32	40.975	38.485	40.56	24,147	+0.10%
2026-06-10	39	41.31	39	40.52	21,022	+1.99%
2026-06-09	39.655	39.84	39.265	39.73	21,681	+3.41%
2026-06-08	39.99	39.99	37.47	38.42	16,315	-0.47%
2026-06-05	38.035	39.83	37.58	38.6	15,984	+4.04%
2026-06-04	36.69	37.9	36.248	37.1	14,834	+2.49%
2026-06-03	36.75	36.75	35.425	36.2	13,924	+1.23%
2026-06-02	36.99	37.45	35.46	35.76	18,907	-2.80%
2026-06-01	36.75	38.1	35.5	36.79	18,019	+1.94%
2026-05-29	38.42	38.42	35.75	36.09	22,001	-5.33%
2026-05-28	38.09	38.75	37.75	38.12	29,445	+0.16%
2026-05-27	38.58	39.18	37.825	38.06	18,188	-1.91%
2026-05-26	39.63	40.14	38.27	38.8	17,530	-3.27%
2026-05-22	38.69	40.11	38.69	40.11	11,435	+4.15%
2026-05-21	40.24	40.24	37.92	38.51	16,833	-4.44%
2026-05-20	39.7	40.72	38.76	40.3	76,742	+0.80%
2026-05-19	38.59	39.98	38.34	39.98	10,789	+0.83%
2026-05-18	39.4	40.015	38.78	39.65	11,271	+2.24%
2026-05-15	38.49	39.22	37.92	38.78	5,678	-0.56%
2026-05-14	38.63	39.273	38.63	39	6,488	+1.40%
2026-05-13	37.91	40.039	37.91	38.46	6,284	+0.26%
2026-05-12	37.29	39.495	37.29	38.36	13,564	+0.76%