Community Bancorp (CMTV)
OTCMKTS · Delayed Price · Currency is USD
22.20
+0.10 (0.45%)
Sep 12, 2025, 3:50 PM EDT
Community Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.45% | 790 |
| Sep 11, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | - |
| Sep 10, 2025 | 22.30 | 22.30 | 22.10 | 22.10 | 22.10 | -1.12% | 54,854 |
| Sep 9, 2025 | 22.25 | 22.35 | 22.23 | 22.35 | 22.35 | 0.45% | 26,600 |
| Sep 8, 2025 | 22.25 | 22.25 | 22.21 | 22.25 | 22.25 | 0.23% | 5,325 |
| Sep 5, 2025 | 22.57 | 22.60 | 21.99 | 22.20 | 22.20 | -1.68% | 17,910 |
| Sep 4, 2025 | 22.58 | 22.62 | 22.58 | 22.58 | 22.58 | -0.04% | 8,719 |
| Sep 3, 2025 | 22.57 | 22.70 | 22.57 | 22.59 | 22.59 | 0.09% | 2,700 |
| Sep 2, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - | 1,410 |
| Aug 29, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - | 500 |
| Aug 28, 2025 | 22.06 | 22.70 | 22.06 | 22.57 | 22.57 | -0.75% | 4,028 |
| Aug 27, 2025 | 22.75 | 22.75 | 22.50 | 22.74 | 22.74 | - | 2,200 |
| Aug 26, 2025 | 22.72 | 22.74 | 22.72 | 22.74 | 22.74 | 0.18% | 1,010 |
| Aug 25, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | 510 |
| Aug 22, 2025 | 22.68 | 22.70 | 22.68 | 22.70 | 22.70 | 0.89% | 908 |
| Aug 21, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 100 |
| Aug 20, 2025 | 22.05 | 22.78 | 22.05 | 22.50 | 22.50 | -1.27% | 2,408 |
| Aug 19, 2025 | 22.60 | 22.80 | 22.60 | 22.79 | 22.79 | -0.04% | 1,399 |
| Aug 18, 2025 | 22.27 | 22.97 | 22.01 | 22.80 | 22.80 | -0.74% | 5,928 |
| Aug 15, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - | - |
| Aug 14, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - | - |
| Aug 13, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - | 55 |
| Aug 12, 2025 | 22.95 | 22.97 | 22.05 | 22.97 | 22.97 | - | 3,376 |
| Aug 11, 2025 | 22.45 | 22.97 | 22.45 | 22.97 | 22.97 | 2.09% | 1,382 |
| Aug 8, 2025 | 21.50 | 22.87 | 21.50 | 22.50 | 22.50 | 1.12% | 4,327 |
| Aug 7, 2025 | 21.50 | 22.25 | 21.50 | 22.25 | 22.25 | -0.22% | 647 |
| Aug 6, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | 423 |
| Aug 5, 2025 | 22.00 | 22.30 | 22.00 | 22.30 | 22.30 | -1.50% | 318 |
| Aug 4, 2025 | 22.60 | 22.64 | 22.60 | 22.64 | 22.64 | 1.12% | 504 |
| Aug 1, 2025 | 21.50 | 22.39 | 21.50 | 22.39 | 22.39 | 4.14% | 3,678 |
| Jul 31, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.18% | 191 |
| Jul 30, 2025 | 21.05 | 21.25 | 21.01 | 21.25 | 21.25 | 1.14% | 5,259 |
| Jul 29, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - | - |
| Jul 28, 2025 | 21.10 | 21.10 | 21.01 | 21.01 | 21.01 | 0.05% | 628 |
| Jul 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 23, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.20% | 2,021 |
| Jul 22, 2025 | 20.35 | 20.75 | 20.35 | 20.75 | 20.75 | 2.44% | 2,233 |
| Jul 21, 2025 | 20.30 | 20.30 | 20.25 | 20.26 | 20.26 | 0.02% | 2,017 |
| Jul 18, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | 9 |
| Jul 17, 2025 | 20.30 | 20.34 | 20.25 | 20.25 | 20.25 | - | 3,901 |
| Jul 16, 2025 | 20.27 | 20.27 | 20.25 | 20.25 | 20.25 | - | 2,000 |
| Jul 15, 2025 | 20.27 | 20.27 | 20.25 | 20.25 | 20.25 | -0.74% | 8,637 |
| Jul 14, 2025 | 20.46 | 20.50 | 20.40 | 20.40 | 20.16 | -0.20% | 2,170 |
| Jul 11, 2025 | 20.25 | 20.46 | 20.25 | 20.44 | 20.20 | 1.19% | 2,143 |
| Jul 10, 2025 | 20.20 | 20.23 | 20.20 | 20.20 | 19.96 | 0.65% | 6,457 |
| Jul 9, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 19.84 | - | 3,159 |
| Jul 8, 2025 | 20.07 | 20.19 | 20.05 | 20.07 | 19.84 | 0.10% | 3,000 |
| Jul 7, 2025 | 20.25 | 20.25 | 20.00 | 20.05 | 19.82 | -0.99% | 15,461 |
| Jul 3, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.01 | - | 22 |