High Country Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	46.83	46.83	46.83	46.83	-	-0.36%	-
Aug 19, 2026	47.00	47.00	47.00	47.00	47.00	3.14%	100
Aug 17, 2026	45.57	45.57	45.57	45.57	45.57	0.22%	320
Aug 13, 2026	45.46	45.47	45.46	45.47	45.47	2.23%	502
Aug 5, 2026	44.98	44.98	44.98	44.98	44.48	1.65%	237
Aug 3, 2026	44.25	44.25	44.25	44.25	43.76	0.39%	326
Jul 28, 2026	43.79	44.08	43.79	44.08	43.59	1.24%	1,004
Jul 27, 2026	43.40	43.62	43.40	43.54	43.06	0.32%	5,700
Jul 23, 2026	43.40	43.47	43.40	43.40	42.92	-0.49%	1,900
Jul 22, 2026	43.51	43.61	43.51	43.61	43.13	-0.31%	424
Jul 21, 2026	43.50	43.75	43.50	43.75	43.26	0.57%	4,200
Jul 20, 2026	43.15	43.50	43.15	43.50	43.02	0.79%	1,900
Jul 17, 2026	43.16	43.16	43.16	43.16	42.68	-0.24%	232
Jul 15, 2026	43.00	43.27	43.00	43.27	42.78	0.39%	200
Jul 14, 2026	42.62	43.10	42.62	43.10	42.62	0.42%	2,324
Jul 13, 2026	42.92	42.92	42.92	42.92	42.44	0.93%	100
Jul 9, 2026	42.51	42.52	42.51	42.52	42.05	0.05%	200
Jul 8, 2026	42.50	42.50	42.50	42.50	42.03	-0.82%	825
Jul 7, 2026	42.84	42.85	42.84	42.85	42.37	2.02%	305
Jun 30, 2026	42.00	42.00	42.00	42.00	41.53	-1.66%	100
Jun 26, 2026	42.71	42.71	42.71	42.71	42.24	1.98%	200
Jun 16, 2026	40.52	42.29	40.52	41.88	41.41	0.21%	4,970
Jun 11, 2026	41.79	42.55	41.79	41.79	41.33	3.00%	760
Jun 9, 2026	40.00	40.57	40.00	40.57	40.12	1.43%	920
Jun 5, 2026	40.00	40.00	40.00	40.00	39.56	0.28%	3,009
Jun 3, 2026	39.50	39.89	39.50	39.89	39.45	0.99%	700
Jun 1, 2026	39.50	39.50	39.50	39.50	39.06	-	1,567
May 29, 2026	39.50	39.50	39.50	39.50	39.06	1.28%	373
May 27, 2026	39.00	39.00	39.00	39.00	38.57	-	120
May 22, 2026	38.50	39.00	38.50	39.00	38.57	1.51%	3,803
May 20, 2026	38.41	38.42	38.41	38.42	37.99	-0.08%	317
May 19, 2026	38.16	38.50	38.16	38.45	38.02	0.78%	1,466
May 15, 2026	38.15	38.15	38.15	38.15	37.73	-	100
May 14, 2026	38.15	38.15	38.15	38.15	37.73	-	400
May 13, 2026	38.15	38.16	38.15	38.15	37.73	1.60%	2,011
May 8, 2026	38.05	38.05	38.05	38.05	37.13	1.47%	227
May 5, 2026	38.01	38.01	37.50	37.50	36.60	-2.57%	3,257
Apr 30, 2026	37.90	38.49	37.77	38.49	37.56	2.10%	1,300
Apr 29, 2026	37.70	37.70	37.70	37.70	36.79	-0.26%	201
Apr 28, 2026	38.53	38.53	37.76	37.80	36.89	-0.38%	4,500
Apr 27, 2026	37.77	37.94	37.75	37.94	37.03	0.51%	950
Apr 24, 2026	37.73	37.75	37.73	37.75	36.84	0.51%	300
Apr 23, 2026	37.56	37.56	37.56	37.56	36.65	-0.10%	100
Apr 22, 2026	37.75	37.75	37.60	37.60	36.69	2.67%	300
Apr 20, 2026	37.00	37.75	36.62	36.62	35.74	0.99%	900
Apr 10, 2026	36.50	36.50	36.26	36.26	35.39	0.72%	2,904
Apr 8, 2026	36.00	36.01	36.00	36.00	35.13	0.70%	3,150
Mar 31, 2026	35.75	35.75	35.75	35.75	34.89	-0.69%	705
Mar 24, 2026	36.00	36.00	36.00	36.00	35.13	-	504
Mar 19, 2026	36.00	36.00	36.00	36.00	35.13	-	2,348