Community Bancorp (CMTV)
OTCMKTS · Delayed Price · Currency is USD
22.59
-0.06 (-0.26%)
Oct 14, 2025, 3:10 PM EDT
Community Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - | 23 |
| Oct 10, 2025 | 22.52 | 22.65 | 22.52 | 22.65 | 22.65 | 0.58% | 500 |
| Oct 9, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.09% | 500 |
| Oct 8, 2025 | 22.50 | 22.51 | 22.50 | 22.50 | 22.50 | -0.18% | 7,111 |
| Oct 7, 2025 | 22.50 | 22.54 | 22.50 | 22.54 | 22.54 | 0.01% | 1,801 |
| Oct 6, 2025 | 22.50 | 22.55 | 22.50 | 22.54 | 22.54 | 0.04% | 1,725 |
| Oct 3, 2025 | 22.55 | 22.55 | 22.53 | 22.53 | 22.53 | -0.08% | 700 |
| Oct 2, 2025 | 22.51 | 22.55 | 22.50 | 22.55 | 22.55 | 0.17% | 2,717 |
| Oct 1, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - | 51 |
| Sep 30, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - | 709 |
| Sep 29, 2025 | 22.51 | 22.53 | 22.51 | 22.51 | 22.51 | - | 602 |
| Sep 26, 2025 | 22.45 | 22.51 | 22.45 | 22.51 | 22.51 | - | 735 |
| Sep 25, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.04% | 250 |
| Sep 24, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 70 |
| Sep 23, 2025 | 22.60 | 22.61 | 22.50 | 22.50 | 22.50 | - | 1,445 |
| Sep 22, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.22% | 500 |
| Sep 19, 2025 | 22.30 | 22.45 | 22.30 | 22.45 | 22.45 | 0.85% | 2,281 |
| Sep 18, 2025 | 22.30 | 22.33 | 22.25 | 22.26 | 22.26 | -0.18% | 4,300 |
| Sep 17, 2025 | 22.26 | 22.30 | 22.25 | 22.30 | 22.30 | 0.18% | 10,037 |
| Sep 16, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.04% | 526 |
| Sep 15, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.23% | 505 |
| 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 |