Community Bancorp (CMTV)
OTCMKTS · Delayed Price · Currency is USD
22.39
+0.89 (4.14%)
Aug 1, 2025, 3:32 PM EDT
Community Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.01 | 1.25% | 1,276 |
| Jul 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.77 | - | 1,764 |
| Jun 30, 2025 | 19.99 | 20.00 | 19.99 | 20.00 | 19.77 | 1.27% | 1,411 |
| Jun 27, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.52 | - | - |
| Jun 26, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.52 | - | 1,012 |
| Jun 25, 2025 | 19.70 | 19.75 | 19.63 | 19.75 | 19.52 | 0.66% | 11,780 |
| Jun 24, 2025 | 19.38 | 19.62 | 19.38 | 19.62 | 19.39 | 1.19% | 3,365 |
| Jun 23, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.16 | -0.06% | 2,680 |
| Jun 20, 2025 | 19.36 | 19.40 | 19.36 | 19.40 | 19.18 | 0.27% | 900 |
| Jun 18, 2025 | 19.50 | 19.50 | 19.35 | 19.35 | 19.12 | 0.05% | 1,364 |
| Jun 17, 2025 | 19.39 | 19.39 | 19.34 | 19.34 | 19.11 | 0.10% | 5,450 |
| Jun 16, 2025 | 19.33 | 19.33 | 19.32 | 19.32 | 19.09 | -0.82% | 2,878 |
| Jun 13, 2025 | 19.49 | 19.49 | 19.25 | 19.48 | 19.25 | 1.19% | 2,874 |
| Jun 12, 2025 | 19.25 | 19.50 | 19.25 | 19.25 | 19.03 | - | 2,666 |
| Jun 11, 2025 | 19.25 | 19.33 | 19.25 | 19.25 | 19.03 | - | 2,200 |
| Jun 10, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.03 | -0.52% | 201 |
| Jun 9, 2025 | 19.25 | 19.35 | 19.25 | 19.35 | 19.12 | 0.52% | 5,743 |
| Jun 6, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.03 | 1.32% | 1,100 |
| Jun 5, 2025 | 19.00 | 19.00 | 18.95 | 19.00 | 18.78 | - | 10,778 |
| Jun 4, 2025 | 18.65 | 19.00 | 18.65 | 19.00 | 18.78 | 2.39% | 8,730 |
| Jun 3, 2025 | 18.50 | 18.75 | 18.50 | 18.56 | 18.34 | 0.85% | 4,200 |
| Jun 2, 2025 | 18.45 | 18.45 | 18.22 | 18.40 | 18.18 | 1.10% | 14,096 |
| May 30, 2025 | 17.75 | 18.20 | 17.75 | 18.20 | 17.99 | 0.78% | 1,759 |
| May 29, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 17.85 | 0.33% | 500 |
| May 28, 2025 | 17.69 | 18.00 | 17.69 | 18.00 | 17.79 | 2.02% | 730 |
| May 27, 2025 | 17.77 | 17.77 | 17.52 | 17.64 | 17.44 | -1.38% | 26,587 |
| May 23, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.68 | - | 2,657 |
| May 22, 2025 | 18.00 | 18.00 | 17.81 | 17.89 | 17.68 | -0.61% | 3,463 |
| May 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.79 | - | - |