Community Bancorp (CMTV)
OTCMKTS
· Delayed Price · Currency is USD
19.25
+0.25 (1.32%)
Jun 6, 2025, 3:58 PM EDT
Community Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 1.32% | 1,100 |
| Jun 5, 2025 | 19.00 | 19.00 | 18.95 | 19.00 | 19.00 | - | 10,778 |
| Jun 4, 2025 | 18.65 | 19.00 | 18.65 | 19.00 | 19.00 | 2.39% | 8,730 |
| Jun 3, 2025 | 18.50 | 18.75 | 18.50 | 18.56 | 18.56 | 0.85% | 4,200 |
| Jun 2, 2025 | 18.45 | 18.45 | 18.22 | 18.40 | 18.40 | 1.10% | 14,096 |
| May 30, 2025 | 17.75 | 18.20 | 17.75 | 18.20 | 18.20 | 0.78% | 1,759 |
| May 29, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.33% | 500 |
| May 28, 2025 | 17.69 | 18.00 | 17.69 | 18.00 | 18.00 | 2.02% | 730 |
| May 27, 2025 | 17.77 | 17.77 | 17.52 | 17.64 | 17.64 | -1.38% | 26,587 |
| May 23, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - | 2,657 |
| May 22, 2025 | 18.00 | 18.00 | 17.81 | 17.89 | 17.89 | -0.61% | 3,463 |
| May 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| May 20, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.29% | 2,012 |
| May 19, 2025 | 18.00 | 18.00 | 17.77 | 17.77 | 17.77 | -1.28% | 800 |
| May 16, 2025 | 18.00 | 18.01 | 18.00 | 18.00 | 18.00 | -0.11% | 1,059 |
| May 15, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.28% | 300 |
| May 14, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - | 16 |
| May 13, 2025 | 18.00 | 18.00 | 17.97 | 17.97 | 17.97 | -0.17% | 1,336 |
| May 12, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 116 |
| May 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.74% | 145 |
| May 8, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.06% | 1,325 |
| May 7, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - | - |
| May 6, 2025 | 18.00 | 18.00 | 17.51 | 17.51 | 17.51 | -2.72% | 1,363 |
| May 5, 2025 | 17.99 | 18.01 | 17.99 | 18.00 | 18.00 | 0.84% | 1,202 |
| May 2, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 1.83% | 2,552 |
| May 1, 2025 | 18.20 | 18.20 | 17.53 | 17.53 | 17.53 | 1.33% | 1,545 |
| Apr 30, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 2,210 |
| Apr 29, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 500 |
| Apr 28, 2025 | 17.25 | 17.30 | 17.13 | 17.30 | 17.30 | 1.76% | 4,322 |
| Apr 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Apr 24, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 10 |
| 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 |