CMUV Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	24.65	24.72	24.65	24.72	-	-	1
Sep 26, 2025	24.72	24.72	24.72	24.72	24.72	1.32%	201
Sep 22, 2025	24.40	24.40	24.40	24.40	24.40	0.04%	100
Sep 19, 2025	24.36	24.39	24.36	24.39	24.39	0.16%	505
Sep 17, 2025	24.35	24.35	24.35	24.35	24.35	-0.04%	100
Sep 10, 2025	24.36	24.36	24.36	24.36	24.36	-1.58%	170
Aug 19, 2025	24.75	24.75	24.75	24.75	24.75	2.36%	51,280
Aug 18, 2025	24.18	24.18	24.18	24.18	24.18	-0.12%	400
Aug 15, 2025	24.21	24.21	24.21	24.21	24.21	0.08%	100
Aug 14, 2025	24.19	24.19	24.19	24.19	24.19	0.17%	100
Aug 13, 2025	24.15	24.15	24.15	24.15	24.15	-	742
Aug 8, 2025	24.19	24.19	24.15	24.15	24.15	0.21%	1,130
Jul 18, 2025	24.10	24.10	24.10	24.10	24.10	0.88%	340
Jul 17, 2025	23.89	23.89	23.89	23.89	23.89	-0.87%	191
Jul 15, 2025	24.10	24.10	24.10	24.10	24.10	4.33%	100
Jul 11, 2025	23.10	23.10	23.10	23.10	23.10	0.30%	309
Jul 10, 2025	23.03	23.03	23.03	23.03	23.03	0.57%	100
Jul 7, 2025	22.95	22.95	22.90	22.90	22.90	0.22%	875
Jun 30, 2025	22.85	22.85	22.85	22.85	22.85	-	431
Jun 27, 2025	22.91	22.91	22.85	22.85	22.85	0.13%	1,275
Jun 24, 2025	22.82	22.82	22.82	22.82	22.82	0.04%	18,654
Jun 17, 2025	22.81	22.81	22.81	22.81	22.81	-0.39%	150
Jun 13, 2025	22.90	22.90	22.90	22.90	22.90	-0.17%	200
Jun 12, 2025	22.94	22.94	22.94	22.94	22.94	-	100
Jun 11, 2025	22.90	22.94	22.90	22.94	22.94	0.17%	2,300
May 29, 2025	22.90	22.90	22.90	22.90	22.78	2.23%	100
May 27, 2025	22.40	22.40	22.40	22.40	22.28	1.36%	105
May 14, 2025	22.10	22.10	22.10	22.10	21.98	0.45%	100
May 9, 2025	22.00	22.00	22.00	22.00	21.89	1.15%	100
May 7, 2025	21.75	21.75	21.75	21.75	21.64	0.69%	100
Apr 24, 2025	21.60	21.60	21.60	21.60	21.49	-	500
Apr 23, 2025	21.60	21.60	21.60	21.60	21.49	0.47%	501
Apr 21, 2025	21.40	21.50	21.40	21.50	21.39	0.47%	2,797
Apr 17, 2025	21.39	21.40	21.39	21.40	21.29	0.47%	361
Apr 15, 2025	21.35	21.35	21.30	21.30	21.19	0.24%	1,007
Apr 8, 2025	21.25	21.25	21.25	21.25	21.14	-0.23%	260
Apr 4, 2025	21.30	21.30	21.30	21.30	21.19	-0.93%	202
Mar 27, 2025	21.35	21.50	21.35	21.50	21.39	0.70%	1,100
Mar 26, 2025	21.49	21.49	21.35	21.35	21.24	-0.65%	1,000
Mar 25, 2025	21.49	21.49	21.49	21.49	21.38	-	100
Mar 24, 2025	21.49	21.49	21.49	21.49	21.38	-	100
Mar 21, 2025	21.49	21.49	21.49	21.49	21.38	1.13%	100
Mar 20, 2025	21.50	21.50	21.25	21.25	21.14	-1.16%	200
Mar 19, 2025	21.25	21.50	20.25	21.50	21.39	0.47%	2,800
Mar 18, 2025	21.40	21.40	21.40	21.40	21.29	0.94%	302
Mar 17, 2025	21.20	21.20	21.20	21.20	21.09	-	1,404
Mar 13, 2025	21.30	21.30	21.20	21.20	21.09	-0.93%	676
Mar 12, 2025	21.50	21.50	20.50	21.40	21.29	-0.70%	3,988
Mar 11, 2025	21.75	21.75	21.00	21.55	21.44	-1.15%	3,641
Mar 10, 2025	22.10	22.10	21.80	21.80	21.69	-1.58%	509