Community Bancorp of Santa Maria (CYSM)
OTCMKTS · Delayed Price · Currency is USD
17.70
0.00 (0.00%)
At close: Jan 21, 2026
CYSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.67% | 7,075 |
| Jan 12, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2,000 |
| Jan 9, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2,700 |
| Jan 8, 2026 | 17.97 | 18.00 | 17.97 | 18.00 | 18.00 | 2.86% | 650 |
| Jan 7, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | 600 |
| Jan 2, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.17% | 454 |
| Dec 26, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -2.80% | 15,763 |
| Dec 19, 2025 | 17.50 | 18.24 | 17.50 | 18.24 | 18.24 | -1.35% | 1,046 |
| Dec 18, 2025 | 18.58 | 18.58 | 18.49 | 18.49 | 18.49 | 4.29% | 308 |
| Dec 17, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -1.50% | 10,000 |
| Dec 12, 2025 | 17.15 | 18.00 | 17.15 | 18.00 | 18.00 | - | 456 |
| Dec 11, 2025 | 17.99 | 18.00 | 17.99 | 18.00 | 18.00 | 6.51% | 408 |
| Dec 10, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.06% | 300 |
| Dec 9, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 3.58% | 120 |
| Dec 5, 2025 | 15.75 | 16.42 | 15.75 | 16.31 | 16.31 | 4.53% | 1,000 |
| Dec 4, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 4.00% | 100 |
| Nov 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | 200 |
| Nov 12, 2025 | 15.55 | 15.55 | 15.30 | 15.30 | 15.30 | -1.61% | 5,107 |
| Nov 5, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - | 5,100 |
| Nov 4, 2025 | 15.21 | 15.55 | 15.21 | 15.55 | 15.55 | 1.97% | 505 |
| Nov 3, 2025 | 15.32 | 15.44 | 15.25 | 15.25 | 15.25 | -1.93% | 825 |
| Oct 30, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - | 1,025 |
| Oct 29, 2025 | 15.56 | 15.56 | 15.55 | 15.55 | 15.55 | -2.81% | 1,300 |
| Oct 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 3,703 |
| Oct 23, 2025 | 16.05 | 16.05 | 16.00 | 16.00 | 16.00 | -0.12% | 1,620 |
| Oct 22, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.12% | 165 |
| Oct 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 5,248 |
| Oct 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.70% | 100 |
| Oct 17, 2025 | 15.57 | 15.58 | 15.57 | 15.58 | 15.58 | 0.52% | 1,699 |
| Oct 16, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.64% | 2,000 |
| Oct 15, 2025 | 14.82 | 15.25 | 14.82 | 15.25 | 15.25 | 2.83% | 3,600 |
| Oct 10, 2025 | 14.75 | 14.83 | 14.75 | 14.83 | 14.83 | -0.87% | 1,980 |
| Oct 6, 2025 | 14.75 | 14.96 | 14.74 | 14.96 | 14.96 | 1.77% | 495 |
| Oct 2, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | 850 |
| Oct 1, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | -0.27% | 1,455 |
| Sep 29, 2025 | 14.68 | 14.94 | 14.68 | 14.84 | 14.84 | -0.67% | 17,428 |
| Sep 26, 2025 | 14.68 | 14.94 | 14.68 | 14.94 | 14.94 | 1.29% | 3,129 |
| Sep 25, 2025 | 14.96 | 14.96 | 14.75 | 14.75 | 14.75 | 0.48% | 5,000 |
| Sep 24, 2025 | 14.80 | 15.00 | 14.68 | 14.68 | 14.68 | -2.13% | 11,405 |
| Sep 19, 2025 | 14.76 | 15.00 | 14.75 | 15.00 | 15.00 | -0.66% | 1,600 |
| Sep 16, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 2,800 |
| Sep 15, 2025 | 14.80 | 15.10 | 14.70 | 15.10 | 15.10 | -0.98% | 2,177 |
| Sep 8, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.66% | 1,220 |
| Sep 2, 2025 | 14.75 | 15.15 | 14.75 | 15.15 | 15.15 | 3.06% | 2,220 |
| Aug 26, 2025 | 14.86 | 14.86 | 14.70 | 14.70 | 14.70 | -2.00% | 1,699 |
| Aug 25, 2025 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | -2.22% | 1,430 |
| Aug 20, 2025 | 14.87 | 15.34 | 14.87 | 15.34 | 15.34 | 1.59% | 1,055 |
| Aug 15, 2025 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | -0.13% | 6,346 |
| Aug 14, 2025 | 15.57 | 15.57 | 15.12 | 15.12 | 15.12 | -0.85% | 300 |
| Aug 5, 2025 | 15.39 | 15.39 | 15.25 | 15.25 | 15.25 | 0.79% | 1,717 |