Community Bankers' Corporation (CTYP)
OTCMKTS · Delayed Price · Currency is USD
7.50
0.00 (0.00%)
Feb 11, 2026, 9:30 AM EST
Community Bankers' Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | - | - | - |
| Feb 9, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 3.45% | 800 |
| Jan 12, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 1.40% | 300 |
| Jan 9, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -0.69% | 980 |
| Jan 5, 2026 | 7.20 | 7.21 | 7.20 | 7.20 | 7.20 | -9.43% | 808 |
| Dec 18, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 3.38% | 300 |
| Dec 15, 2025 | 7.80 | 7.80 | 7.69 | 7.69 | 7.69 | 13.09% | 715 |
| Dec 12, 2025 | 7.25 | 7.84 | 6.80 | 6.80 | 6.76 | 0.59% | 2,371 |
| Dec 10, 2025 | 7.00 | 7.00 | 6.76 | 6.76 | 6.72 | -3.43% | 600 |
| Dec 5, 2025 | 7.00 | 7.00 | 6.55 | 7.00 | 6.96 | 6.06% | 400 |
| Dec 3, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.56 | -5.04% | 600 |
| Nov 25, 2025 | 7.00 | 7.00 | 6.94 | 6.95 | 6.91 | 6.92% | 700 |
| Nov 21, 2025 | 6.70 | 7.90 | 6.50 | 6.50 | 6.46 | -1.66% | 26,450 |
| Nov 11, 2025 | 6.50 | 6.61 | 6.41 | 6.61 | 6.57 | 8.90% | 1,200 |
| Nov 4, 2025 | 6.25 | 6.25 | 6.07 | 6.07 | 6.03 | -2.88% | 600 |
| Oct 23, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.21 | -3.85% | 175 |
| Oct 17, 2025 | 6.50 | 6.50 | 6.49 | 6.50 | 6.46 | 4.84% | 661 |
| Oct 14, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 6.16 | -3.13% | 400 |
| Oct 13, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.36 | 0.95% | 8,686 |
| Oct 10, 2025 | 6.40 | 6.40 | 6.34 | 6.34 | 6.30 | 0.63% | 200 |
| Oct 9, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.26 | - | 1,200 |
| Oct 7, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.26 | - | 150 |
| Oct 6, 2025 | 6.15 | 6.30 | 6.15 | 6.30 | 6.26 | 2.44% | 600 |
| Oct 3, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.11 | - | 400 |
| Oct 2, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.11 | - | 865 |
| Oct 1, 2025 | 6.30 | 6.30 | 6.05 | 6.15 | 6.11 | -2.38% | 5,300 |
| Sep 30, 2025 | 6.50 | 6.50 | 6.30 | 6.30 | 6.26 | -3.08% | 212 |
| Sep 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.46 | 5.52% | 500 |
| Sep 15, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.12 | -0.32% | 238 |
| Sep 11, 2025 | 6.50 | 6.50 | 6.18 | 6.18 | 6.11 | -6.51% | 7,693 |
| Sep 10, 2025 | 6.55 | 6.61 | 6.55 | 6.61 | 6.54 | 4.92% | 538 |
| Sep 3, 2025 | 6.50 | 6.50 | 6.30 | 6.30 | 6.23 | -6.67% | 1,580 |
| Aug 26, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.68 | 1.35% | 400 |
| Aug 22, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.59 | - | 100 |
| Aug 20, 2025 | 6.40 | 6.66 | 6.40 | 6.66 | 6.59 | 5.71% | 400 |
| Aug 19, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.23 | 0.80% | 1,700 |
| Aug 18, 2025 | 6.25 | 6.28 | 6.25 | 6.25 | 6.18 | 2.46% | 1,350 |
| Aug 13, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.03 | - | 2,000 |
| Aug 12, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.03 | 0.83% | 19,034 |