Community Bancorp (CMTV)
OTCMKTS · Delayed Price · Currency is USD
24.20
0.00 (0.00%)
At close: Dec 11, 2025
Community Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 23.50 | 24.20 | 23.50 | 24.20 | 24.20 | - | 1,530 |
| Dec 10, 2025 | 24.11 | 24.20 | 24.11 | 24.20 | 24.20 | 0.83% | 2,842 |
| Dec 9, 2025 | 24.10 | 24.10 | 24.00 | 24.00 | 24.00 | - | 410 |
| Dec 8, 2025 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | - | 7,117 |
| Dec 4, 2025 | 23.60 | 24.00 | 23.50 | 24.00 | 24.00 | - | 2,901 |
| Dec 1, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.13% | 572 |
| Nov 26, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.08% | 393 |
| Nov 20, 2025 | 22.67 | 24.00 | 22.67 | 23.25 | 23.25 | -0.85% | 2,867 |
| Nov 18, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.25% | 180 |
| Nov 12, 2025 | 23.55 | 23.55 | 23.10 | 23.39 | 23.39 | -0.46% | 1,402 |
| Nov 11, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 148 |
| Nov 10, 2025 | 23.00 | 23.60 | 22.67 | 23.50 | 23.50 | - | 1,812 |
| Nov 5, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 101 |
| Nov 4, 2025 | 23.21 | 23.50 | 23.00 | 23.50 | 23.50 | 1.29% | 5,932 |
| Nov 3, 2025 | 24.00 | 25.80 | 22.66 | 23.20 | 23.20 | -1.07% | 3,328 |
| Oct 31, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | 150 |
| Oct 30, 2025 | 23.25 | 23.45 | 22.65 | 23.45 | 23.45 | - | 3,115 |
| Oct 28, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | 1,011 |
| Oct 27, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.86% | 233 |
| Oct 24, 2025 | 23.45 | 23.45 | 23.25 | 23.25 | 23.25 | 0.32% | 1,210 |
| Oct 23, 2025 | 23.02 | 23.25 | 23.02 | 23.18 | 23.18 | 0.76% | 2,352 |
| Oct 22, 2025 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 1.73% | 1,628 |
| Oct 21, 2025 | 22.58 | 22.65 | 22.56 | 22.61 | 22.61 | 0.93% | 4,518 |
| Oct 20, 2025 | 22.40 | 22.49 | 22.40 | 22.40 | 22.40 | -0.40% | 1,200 |
| Oct 17, 2025 | 22.45 | 22.49 | 22.40 | 22.49 | 22.49 | -0.04% | 950 |
| Oct 16, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.09% | 5,188 |
| Oct 15, 2025 | 22.50 | 22.58 | 22.50 | 22.52 | 22.52 | -0.31% | 755 |
| Oct 14, 2025 | 22.59 | 22.59 | 22.57 | 22.59 | 22.34 | -0.26% | 807 |
| Oct 10, 2025 | 22.52 | 22.65 | 22.52 | 22.65 | 22.40 | 0.58% | 500 |
| Oct 9, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.27 | 0.09% | 500 |
| Oct 8, 2025 | 22.50 | 22.51 | 22.50 | 22.50 | 22.25 | -0.18% | 7,111 |
| Oct 7, 2025 | 22.50 | 22.54 | 22.50 | 22.54 | 22.29 | 0.01% | 1,801 |
| Oct 6, 2025 | 22.50 | 22.55 | 22.50 | 22.54 | 22.29 | 0.04% | 1,725 |
| Oct 3, 2025 | 22.55 | 22.55 | 22.53 | 22.53 | 22.28 | -0.08% | 700 |
| Oct 2, 2025 | 22.51 | 22.55 | 22.50 | 22.55 | 22.30 | 0.17% | 2,717 |
| Sep 30, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.26 | - | 709 |
| Sep 29, 2025 | 22.51 | 22.53 | 22.51 | 22.51 | 22.26 | - | 602 |
| Sep 26, 2025 | 22.45 | 22.51 | 22.45 | 22.51 | 22.26 | - | 735 |
| Sep 25, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.26 | 0.04% | 250 |
| Sep 23, 2025 | 22.60 | 22.61 | 22.50 | 22.50 | 22.25 | - | 1,445 |
| Sep 22, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.25 | 0.22% | 500 |
| Sep 19, 2025 | 22.30 | 22.45 | 22.30 | 22.45 | 22.20 | 0.85% | 2,281 |
| Sep 18, 2025 | 22.30 | 22.33 | 22.25 | 22.26 | 22.01 | -0.18% | 4,300 |
| Sep 17, 2025 | 22.26 | 22.30 | 22.25 | 22.30 | 22.05 | 0.18% | 10,037 |
| Sep 16, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.01 | 0.04% | 526 |
| Sep 15, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.00 | 0.23% | 505 |
| Sep 12, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.95 | 0.45% | 790 |
| Sep 10, 2025 | 22.30 | 22.30 | 22.10 | 22.10 | 21.86 | -1.12% | 54,854 |
| Sep 9, 2025 | 22.25 | 22.35 | 22.23 | 22.35 | 22.10 | 0.45% | 26,600 |
| Sep 8, 2025 | 22.25 | 22.25 | 22.21 | 22.25 | 22.00 | 0.23% | 5,325 |