Community Bancorp (CMTV)
OTCMKTS · Delayed Price · Currency is USD
27.85
-0.31 (-1.10%)
Jan 21, 2026, 12:30 PM EST
Community Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 28.20 | 28.20 | 27.85 | 27.85 | - | -1.10% | - |
| Jan 20, 2026 | 28.00 | 28.16 | 27.61 | 28.16 | 28.16 | -0.02% | 3,014 |
| Jan 16, 2026 | 28.00 | 28.20 | 28.00 | 28.17 | 28.17 | 0.59% | 24,985 |
| Jan 15, 2026 | 27.81 | 28.00 | 27.81 | 28.00 | 28.00 | - | 40,910 |
| Jan 14, 2026 | 27.99 | 28.90 | 27.79 | 28.00 | 27.75 | 0.04% | 11,871 |
| Jan 13, 2026 | 28.00 | 28.00 | 27.75 | 27.99 | 27.74 | - | 854 |
| Jan 12, 2026 | 27.35 | 28.00 | 27.35 | 27.99 | 27.74 | 2.34% | 13,328 |
| Jan 9, 2026 | 27.61 | 27.61 | 27.11 | 27.35 | 27.11 | -4.04% | 22,203 |
| Jan 8, 2026 | 25.95 | 28.97 | 25.95 | 28.50 | 28.25 | 14.92% | 9,909 |
| Jan 7, 2026 | 25.03 | 25.03 | 24.80 | 24.80 | 24.58 | -0.36% | 442 |
| Dec 19, 2025 | 24.50 | 24.89 | 24.50 | 24.89 | 24.67 | 2.01% | 1,400 |
| Dec 18, 2025 | 24.50 | 24.71 | 24.25 | 24.40 | 24.18 | -1.29% | 6,313 |
| Dec 17, 2025 | 24.80 | 24.80 | 24.72 | 24.72 | 24.50 | -0.32% | 3,168 |
| Dec 16, 2025 | 24.52 | 24.80 | 24.52 | 24.80 | 24.58 | 1.22% | 1,026 |
| Dec 15, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.28 | 1.24% | 292 |
| Dec 11, 2025 | 23.50 | 24.20 | 23.50 | 24.20 | 23.98 | - | 1,530 |
| Dec 10, 2025 | 24.11 | 24.20 | 24.11 | 24.20 | 23.98 | 0.83% | 2,842 |
| Dec 9, 2025 | 24.10 | 24.10 | 24.00 | 24.00 | 23.79 | - | 410 |
| Dec 8, 2025 | 23.60 | 24.00 | 23.60 | 24.00 | 23.79 | - | 7,117 |
| Dec 4, 2025 | 23.60 | 24.00 | 23.50 | 24.00 | 23.79 | - | 2,901 |
| Dec 1, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.79 | 2.13% | 572 |
| Nov 26, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.29 | 1.08% | 393 |
| Nov 20, 2025 | 22.67 | 24.00 | 22.67 | 23.25 | 23.04 | -0.85% | 2,867 |
| Nov 18, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.24 | 0.25% | 180 |
| Nov 12, 2025 | 23.55 | 23.55 | 23.10 | 23.39 | 23.18 | -0.46% | 1,402 |
| Nov 11, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.29 | - | 148 |
| Nov 10, 2025 | 23.00 | 23.60 | 22.67 | 23.50 | 23.29 | - | 1,812 |
| Nov 5, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.29 | - | 101 |
| Nov 4, 2025 | 23.21 | 23.50 | 23.00 | 23.50 | 23.29 | 1.29% | 5,932 |
| Nov 3, 2025 | 24.00 | 25.80 | 22.66 | 23.20 | 22.99 | -1.07% | 3,328 |
| Oct 31, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.24 | - | 150 |
| Oct 30, 2025 | 23.25 | 23.45 | 22.65 | 23.45 | 23.24 | - | 3,115 |
| Oct 28, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.24 | - | 1,011 |
| Oct 27, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.24 | 0.86% | 233 |
| Oct 24, 2025 | 23.45 | 23.45 | 23.25 | 23.25 | 23.04 | 0.32% | 1,210 |
| Oct 23, 2025 | 23.02 | 23.25 | 23.02 | 23.18 | 22.97 | 0.76% | 2,352 |
| Oct 22, 2025 | 22.80 | 23.00 | 22.80 | 23.00 | 22.79 | 1.73% | 1,628 |
| Oct 21, 2025 | 22.58 | 22.65 | 22.56 | 22.61 | 22.41 | 0.93% | 4,518 |
| Oct 20, 2025 | 22.40 | 22.49 | 22.40 | 22.40 | 22.20 | -0.40% | 1,200 |
| Oct 17, 2025 | 22.45 | 22.49 | 22.40 | 22.49 | 22.29 | -0.04% | 950 |
| Oct 16, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.30 | -0.09% | 5,188 |
| Oct 15, 2025 | 22.50 | 22.58 | 22.50 | 22.52 | 22.32 | -0.31% | 755 |
| Oct 14, 2025 | 22.59 | 22.59 | 22.57 | 22.59 | 22.14 | -0.26% | 807 |
| Oct 10, 2025 | 22.52 | 22.65 | 22.52 | 22.65 | 22.20 | 0.58% | 500 |
| Oct 9, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.07 | 0.09% | 500 |
| Oct 8, 2025 | 22.50 | 22.51 | 22.50 | 22.50 | 22.05 | -0.18% | 7,111 |
| Oct 7, 2025 | 22.50 | 22.54 | 22.50 | 22.54 | 22.09 | 0.01% | 1,801 |
| Oct 6, 2025 | 22.50 | 22.55 | 22.50 | 22.54 | 22.09 | 0.04% | 1,725 |
| Oct 3, 2025 | 22.55 | 22.55 | 22.53 | 22.53 | 22.08 | -0.08% | 700 |
| Oct 2, 2025 | 22.51 | 22.55 | 22.50 | 22.55 | 22.10 | 0.17% | 2,717 |