Community Bancorp. - Common stock (CMTV)

Last Price43.14

Change+1.15 (2.74%)

NASDAQ · Last Trade: Nov 2nd, 12:54 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Community Bancorp. - Common stock (CMTV)

Date Range:

2026-08-02 - 2026-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	42.49	42.92	41.99	41.99	9,856	41.99
10/29/2026	41.81	42.52	41.81	42.19	6,808	42.19
10/28/2026	41.44	41.48	41.44	41.48	6,471	41.48
10/27/2026	42.18	42.55	41.27	41.89	41,452	41.89
10/26/2026	42.60	43.15	41.77	42.17	26,299	42.17
10/23/2026	43.22	43.22	41.98	42.31	19,496	42.31
10/22/2026	41.70	43.49	41.65	43.43	21,358	43.43
10/21/2026	42.14	42.14	40.41	41.43	18,204	41.43
10/20/2026	41.00	41.88	40.70	41.75	31,457	41.75
10/19/2026	41.62	41.62	40.07	40.70	23,596	40.70
10/16/2026	41.92	41.92	41.26	41.44	13,908	41.44
10/15/2026	41.89	42.60	41.50	41.84	27,922	41.84
10/14/2026	42.27	42.88	41.62	42.05	37,651	41.79
10/13/2026	42.95	43.00	41.88	42.33	31,582	42.07
10/12/2026	42.98	43.87	42.48	42.64	18,381	42.38
10/09/2026	43.83	43.83	42.26	43.20	23,559	42.93
10/08/2026	42.53	43.95	42.53	43.90	21,655	43.63
10/07/2026	42.48	42.97	41.93	42.16	29,128	41.90
10/06/2026	42.15	42.73	41.96	42.73	26,933	42.47
10/05/2026	42.19	42.35	41.83	42.06	16,506	41.80
10/02/2026	42.30	42.55	41.51	41.80	28,263	41.54
10/01/2026	40.98	42.42	40.92	42.30	23,981	42.04
9/30/2026	41.53	41.80	40.99	41.29	25,797	41.03
9/29/2026	41.74	41.74	40.65	41.33	33,404	41.07
9/28/2026	40.72	41.68	40.54	41.42	26,143	41.16
9/25/2026	40.46	41.05	40.20	40.82	34,050	40.57
9/24/2026	39.56	40.69	39.52	40.47	45,066	40.22
9/23/2026	39.85	39.85	39.00	39.20	11,130	38.96
9/22/2026	40.40	40.40	39.28	40.26	25,241	40.01
9/21/2026	41.41	41.99	39.88	40.15	68,785	39.90
9/18/2026	41.35	41.98	40.38	41.74	130,440	41.48
9/17/2026	41.05	41.72	40.80	41.59	16,997	41.33
9/16/2026	41.38	41.75	40.85	40.93	39,998	40.68
9/15/2026	40.31	41.60	40.31	41.58	33,375	41.32
9/14/2026	41.66	41.66	40.00	40.61	19,954	40.36
9/11/2026	40.64	41.21	40.02	40.49	58,856	40.24
9/10/2026	41.10	41.42	39.59	40.51	94,207	40.26
9/09/2026	40.27	41.94	39.70	41.17	83,426	40.92
9/08/2026	42.21	42.21	39.08	40.81	81,862	40.56
9/04/2026	41.16	41.80	39.74	39.96	78,391	39.71
9/03/2026	41.10	42.00	40.73	41.28	63,706	41.02
9/02/2026	40.22	41.48	40.15	41.17	27,347	40.92
9/01/2026	40.63	40.63	39.10	40.22	21,517	39.97
8/31/2026	39.00	40.52	39.00	40.48	20,003	40.23
8/28/2026	40.60	41.04	39.66	40.92	21,947	40.67
8/27/2026	40.76	40.76	39.20	39.99	18,355	39.74
8/26/2026	39.85	41.12	39.85	40.35	30,483	40.10
8/25/2026	40.28	40.76	39.71	40.76	16,307	40.51
8/24/2026	41.10	41.55	40.25	40.33	25,140	40.08
8/21/2026	41.26	42.48	40.49	41.22	72,177	40.97
8/20/2026	40.58	41.60	39.90	41.21	29,113	40.96
8/19/2026	42.20	42.67	40.25	40.58	54,346	40.33
8/18/2026	41.73	42.20	40.83	42.20	25,842	41.94
8/17/2026	41.70	42.00	40.66	40.85	32,777	40.60
8/14/2026	41.08	42.00	39.74	41.93	54,206	41.67
8/13/2026	39.60	43.76	39.60	40.73	19,968	40.48
8/12/2026	40.70	41.49	38.74	39.60	28,585	39.36
8/11/2026	39.54	40.79	39.54	40.79	27,154	40.54
8/10/2026	39.70	39.76	38.60	39.70	24,696	39.45
8/07/2026	40.05	40.55	39.53	39.85	49,688	39.60
8/06/2026	40.60	40.60	39.59	40.04	25,677	39.79
8/05/2026	40.21	41.38	39.83	40.64	71,703	40.39
8/04/2026	40.08	40.91	39.76	40.72	58,311	40.47
8/03/2026	40.94	41.36	38.99	39.96	37,709	39.71