Community Bancorp (CMTV)
OTCMKTS
· Delayed Price · Currency is USD
17.00
-0.25 (-1.45%)
Apr 22, 2025, 4:00 PM EDT
Community Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Apr 22, 2025 | 17.02 | 17.30 | 16.99 | 17.00 | 17.00 | 0.06% | 11,420 |
| Apr 21, 2025 | 17.02 | 17.02 | 16.99 | 16.99 | 16.99 | -0.18% | 499 |
| Apr 17, 2025 | 17.02 | 17.04 | 17.02 | 17.02 | 17.02 | -0.99% | 3,008 |
| Apr 16, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.12% | 102 |
| Apr 15, 2025 | 17.20 | 17.20 | 17.17 | 17.17 | 17.17 | -0.10% | 289 |
| Apr 14, 2025 | 17.20 | 17.20 | 17.19 | 17.19 | 16.95 | 0.05% | 10,998 |
| Apr 11, 2025 | 17.15 | 17.20 | 17.10 | 17.18 | 16.94 | 0.35% | 2,309 |
| Apr 10, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 16.88 | 0.12% | 100 |
| Apr 9, 2025 | 17.15 | 17.15 | 17.00 | 17.10 | 16.86 | -0.29% | 3,005 |
| Apr 8, 2025 | 17.05 | 17.25 | 17.05 | 17.15 | 16.91 | -0.58% | 2,695 |
| Apr 7, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.01 | - | 245 |
| Apr 4, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.01 | - | 251 |
| Apr 3, 2025 | 17.40 | 17.47 | 17.25 | 17.25 | 17.01 | -1.60% | 1,200 |
| Apr 2, 2025 | 17.64 | 17.64 | 17.53 | 17.53 | 17.29 | -0.74% | 1,525 |
| Apr 1, 2025 | 17.67 | 17.67 | 17.66 | 17.66 | 17.42 | 0.06% | 967 |
| Mar 31, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.41 | -0.06% | 100 |
| Mar 28, 2025 | 17.79 | 17.79 | 17.66 | 17.66 | 17.42 | -0.67% | 3,410 |
| Mar 27, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.54 | - | 3 |
| Mar 26, 2025 | 17.77 | 17.80 | 17.62 | 17.78 | 17.54 | 0.91% | 6,300 |
| Mar 25, 2025 | 17.77 | 17.77 | 17.61 | 17.62 | 17.38 | -0.84% | 2,213 |
| Mar 24, 2025 | 17.64 | 17.77 | 17.64 | 17.77 | 17.53 | 1.25% | 3,100 |
| Mar 21, 2025 | 17.70 | 17.70 | 17.55 | 17.55 | 17.31 | -1.40% | 2,563 |
| Mar 20, 2025 | 17.65 | 17.80 | 17.65 | 17.80 | 17.56 | 1.71% | 332 |
| Mar 19, 2025 | 17.62 | 17.62 | 17.50 | 17.50 | 17.26 | -0.74% | 1,200 |
| Mar 18, 2025 | 17.60 | 17.63 | 17.60 | 17.63 | 17.39 | - | 1,106 |
| Mar 17, 2025 | 17.36 | 17.63 | 17.36 | 17.63 | 17.39 | 0.74% | 1,484 |
| Mar 14, 2025 | 17.50 | 17.52 | 17.50 | 17.50 | 17.26 | - | 4,200 |
| Mar 13, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.26 | 0.23% | 2,010 |
| Mar 12, 2025 | 17.50 | 17.65 | 17.27 | 17.46 | 17.22 | -1.08% | 1,711 |
| Mar 11, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.41 | -0.56% | 2,105 |
| Mar 10, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.51 | -1.11% | 131 |
| Mar 7, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.70 | - | - |
| Mar 6, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.70 | 1.64% | 505 |
| Mar 5, 2025 | 17.75 | 17.75 | 17.66 | 17.66 | 17.42 | 0.06% | 1,000 |
| Mar 4, 2025 | 17.75 | 17.75 | 17.55 | 17.65 | 17.41 | -0.56% | 2,205 |
| Mar 3, 2025 | 17.75 | 17.75 | 17.73 | 17.75 | 17.51 | - | 1,101 |
| Feb 28, 2025 | 17.75 | 17.75 | 17.44 | 17.75 | 17.51 | 2.19% | 813 |
| Feb 27, 2025 | 18.00 | 18.00 | 17.37 | 17.37 | 17.13 | -2.47% | 10,084 |
| Feb 26, 2025 | 17.75 | 17.81 | 17.75 | 17.81 | 17.56 | -3.21% | 3,703 |
| Feb 25, 2025 | 17.99 | 18.40 | 17.99 | 18.40 | 18.15 | 4.55% | 1,966 |
| Feb 24, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.36 | 0.57% | 346 |
| Feb 21, 2025 | 17.54 | 17.54 | 17.50 | 17.50 | 17.26 | -2.78% | 695 |
| Feb 20, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.75 | - | 5 |
| Feb 19, 2025 | 18.02 | 18.02 | 18.00 | 18.00 | 17.75 | - | 350 |
| Feb 18, 2025 | 17.10 | 18.25 | 17.10 | 18.00 | 17.75 | - | 6,424 |
| Feb 14, 2025 | 18.23 | 18.25 | 18.00 | 18.00 | 17.75 | - | 798 |
| Feb 13, 2025 | 17.95 | 18.00 | 17.74 | 18.00 | 17.75 | 0.37% | 1,210 |
| Feb 12, 2025 | 17.90 | 17.95 | 17.90 | 17.93 | 17.69 | 0.18% | 2,702 |
| Feb 11, 2025 | 17.75 | 17.90 | 17.73 | 17.90 | 17.65 | -0.28% | 2,550 |