High Country Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	44.44	44.44	44.44	44.44	44.44	-	200
Nov 11, 2026	44.44	44.56	44.44	44.44	44.44	-0.13%	400
Nov 10, 2026	44.50	44.66	44.50	44.50	44.50	-0.11%	900
Oct 29, 2026	45.05	45.05	45.05	45.05	44.55	0.11%	910
Oct 20, 2026	45.30	45.30	44.75	45.00	44.50	-0.40%	2,600
Oct 14, 2026	45.30	45.30	45.18	45.18	44.68	-0.29%	340
Oct 12, 2026	45.32	45.32	45.31	45.31	44.81	-	200
Oct 9, 2026	45.31	45.31	45.31	45.31	44.81	-0.09%	101
Oct 8, 2026	45.35	45.42	45.35	45.35	44.85	-1.18%	28,100
Oct 7, 2026	45.45	45.89	45.30	45.89	45.38	-0.22%	600
Oct 6, 2026	46.00	46.00	45.28	45.99	45.48	-0.02%	1,700
Oct 5, 2026	45.90	46.00	45.90	46.00	45.49	-1.08%	570
Oct 1, 2026	46.00	46.50	46.00	46.50	45.98	1.09%	200
Sep 30, 2026	46.00	46.00	46.00	46.00	45.49	-	286
Sep 28, 2026	45.83	46.00	45.83	46.00	45.49	-1.05%	2,000
Sep 24, 2026	45.39	46.49	45.39	46.49	45.97	1.09%	1,943
Sep 23, 2026	45.10	45.99	45.10	45.99	45.48	1.08%	1,000
Sep 22, 2026	45.05	45.51	45.05	45.50	45.00	-2.30%	2,976
Sep 21, 2026	46.25	46.57	46.25	46.57	46.05	0.15%	382
Sep 18, 2026	45.50	46.50	45.50	46.50	45.98	1.09%	2,125
Sep 16, 2026	45.00	46.00	44.87	46.00	45.49	1.10%	1,160
Sep 14, 2026	44.80	45.50	44.80	45.50	45.00	1.26%	3,444
Sep 10, 2026	45.50	45.50	44.93	44.93	44.43	0.41%	350
Sep 9, 2026	45.00	45.00	44.75	44.75	44.25	-2.72%	829
Sep 8, 2026	46.00	46.00	46.00	46.00	45.49	-	200
Sep 4, 2026	46.00	46.00	46.00	46.00	45.49	-1.08%	430
Sep 3, 2026	46.05	46.50	46.05	46.50	45.98	-	1,190
Sep 2, 2026	46.50	46.50	45.30	46.50	45.98	-	1,477
Aug 26, 2026	45.00	46.50	45.00	46.50	45.98	-0.70%	700
Aug 20, 2026	46.83	46.83	46.83	46.83	46.31	-0.36%	103
Aug 19, 2026	47.00	47.00	47.00	47.00	46.48	3.14%	100
Aug 17, 2026	45.57	45.57	45.57	45.57	45.06	0.22%	320
Aug 13, 2026	45.46	45.47	45.46	45.47	44.97	2.23%	502
Aug 5, 2026	44.98	44.98	44.98	44.98	43.99	1.65%	237
Aug 3, 2026	44.25	44.25	44.25	44.25	43.27	0.39%	326
Jul 28, 2026	43.79	44.08	43.79	44.08	43.11	1.24%	1,004
Jul 27, 2026	43.40	43.62	43.40	43.54	42.58	0.32%	5,700
Jul 23, 2026	43.40	43.47	43.40	43.40	42.44	-0.49%	1,900
Jul 22, 2026	43.51	43.61	43.51	43.61	42.65	-0.31%	424
Jul 21, 2026	43.50	43.75	43.50	43.75	42.78	0.57%	4,200
Jul 20, 2026	43.15	43.50	43.15	43.50	42.54	0.79%	1,900
Jul 17, 2026	43.16	43.16	43.16	43.16	42.21	-0.24%	232
Jul 15, 2026	43.00	43.27	43.00	43.27	42.31	0.39%	200
Jul 14, 2026	42.62	43.10	42.62	43.10	42.14	0.42%	2,324
Jul 13, 2026	42.92	42.92	42.92	42.92	41.97	0.93%	100
Jul 9, 2026	42.51	42.52	42.51	42.52	41.58	0.05%	200
Jul 8, 2026	42.50	42.50	42.50	42.50	41.56	-0.82%	825
Jul 7, 2026	42.84	42.85	42.84	42.85	41.90	2.02%	305
Jun 30, 2026	42.00	42.00	42.00	42.00	41.07	-1.66%	100
Jun 26, 2026	42.71	42.71	42.71	42.71	41.77	1.98%	200