Community Bankers' Corporation (CTYP)
OTCMKTS · Delayed Price · Currency is USD
7.51
+0.01 (0.13%)
At close: Mar 26, 2026
Community Bankers' Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.13% | 300 |
| Mar 25, 2026 | 7.75 | 7.79 | 7.50 | 7.50 | 7.50 | -5.66% | 900 |
| Mar 24, 2026 | 7.94 | 7.95 | 7.94 | 7.95 | 7.95 | 0.13% | 848 |
| Mar 19, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 1.93% | 300 |
| Feb 26, 2026 | 7.85 | 7.86 | 7.75 | 7.79 | 7.75 | -2.01% | 1,000 |
| Feb 23, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.91 | 0.63% | 1,100 |
| Feb 17, 2026 | 7.90 | 7.91 | 7.90 | 7.90 | 7.86 | 3.95% | 695 |
| Feb 13, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.56 | 1.33% | 100 |
| Feb 9, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.46 | 3.45% | 800 |
| Jan 12, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.21 | 1.40% | 300 |
| Jan 9, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.11 | -0.69% | 980 |
| Jan 5, 2026 | 7.20 | 7.21 | 7.20 | 7.20 | 7.16 | -9.43% | 808 |
| Dec 18, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.91 | 3.38% | 300 |
| Dec 15, 2025 | 7.80 | 7.80 | 7.69 | 7.69 | 7.65 | 13.09% | 715 |
| Dec 12, 2025 | 7.25 | 7.84 | 6.80 | 6.80 | 6.73 | 0.59% | 2,371 |
| Dec 10, 2025 | 7.00 | 7.00 | 6.76 | 6.76 | 6.69 | -3.43% | 600 |
| Dec 5, 2025 | 7.00 | 7.00 | 6.55 | 7.00 | 6.92 | 6.06% | 400 |
| Dec 3, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.53 | -5.04% | 600 |
| Nov 25, 2025 | 7.00 | 7.00 | 6.94 | 6.95 | 6.87 | 6.92% | 700 |
| Nov 21, 2025 | 6.70 | 7.90 | 6.50 | 6.50 | 6.43 | -1.66% | 26,450 |
| Nov 11, 2025 | 6.50 | 6.61 | 6.41 | 6.61 | 6.54 | 8.90% | 1,200 |
| Nov 4, 2025 | 6.25 | 6.25 | 6.07 | 6.07 | 6.00 | -2.88% | 600 |
| Oct 23, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | -3.85% | 175 |
| Oct 17, 2025 | 6.50 | 6.50 | 6.49 | 6.50 | 6.43 | 4.84% | 661 |
| Oct 14, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 6.13 | -3.13% | 400 |
| Oct 13, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.33 | 0.95% | 8,686 |
| Oct 10, 2025 | 6.40 | 6.40 | 6.34 | 6.34 | 6.27 | 0.63% | 200 |
| Oct 9, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.23 | - | 1,200 |
| Oct 7, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.23 | - | 150 |
| Oct 6, 2025 | 6.15 | 6.30 | 6.15 | 6.30 | 6.23 | 2.44% | 600 |
| Oct 3, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | - | 400 |
| Oct 2, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | - | 865 |
| Oct 1, 2025 | 6.30 | 6.30 | 6.05 | 6.15 | 6.08 | -2.38% | 5,300 |
| Sep 30, 2025 | 6.50 | 6.50 | 6.30 | 6.30 | 6.23 | -3.08% | 212 |