Community Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	39.91	41.85	39.80	41.85	-	2.54%	80,308
Sep 8, 2026	42.21	42.21	39.08	40.82	40.82	2.14%	81,861
Sep 4, 2026	41.16	41.80	39.74	39.96	39.96	-3.20%	78,388
Sep 3, 2026	41.10	42.00	40.73	41.28	41.28	0.27%	63,705
Sep 2, 2026	40.22	41.48	40.15	41.17	41.17	2.36%	27,347
Sep 1, 2026	40.63	40.63	39.10	40.22	40.22	-0.64%	21,517
Aug 31, 2026	39.00	40.52	39.00	40.48	40.48	-1.08%	20,002
Aug 28, 2026	40.60	41.04	39.66	40.92	40.92	2.33%	21,946
Aug 27, 2026	40.76	40.76	39.20	39.99	39.99	-0.89%	18,355
Aug 26, 2026	39.85	41.12	39.85	40.35	40.35	-1.01%	30,482
Aug 25, 2026	40.28	40.76	39.71	40.76	40.76	1.07%	16,308
Aug 24, 2026	41.10	41.56	40.25	40.33	40.33	-2.16%	25,140
Aug 21, 2026	41.26	42.48	40.49	41.22	41.22	0.02%	72,176
Aug 20, 2026	40.58	41.60	39.90	41.21	41.21	1.55%	29,112
Aug 19, 2026	42.20	42.67	40.25	40.58	40.58	-3.84%	54,346
Aug 18, 2026	41.73	42.20	40.83	42.20	42.20	3.30%	25,741
Aug 17, 2026	41.70	42.00	40.67	40.85	40.85	-2.58%	32,776
Aug 14, 2026	41.08	42.00	39.75	41.93	41.93	2.95%	54,205
Aug 13, 2026	39.60	43.76	39.60	40.73	40.73	2.85%	19,968
Aug 12, 2026	40.70	41.49	38.74	39.60	39.60	-2.92%	28,585
Aug 11, 2026	39.54	40.79	39.54	40.79	40.79	2.75%	27,154
Aug 10, 2026	39.70	39.76	38.60	39.70	39.70	-0.38%	24,696
Aug 7, 2026	40.06	40.55	39.53	39.85	39.85	-0.47%	49,688
Aug 6, 2026	40.60	40.60	39.60	40.04	40.04	-1.48%	25,677
Aug 5, 2026	40.21	41.38	39.83	40.64	40.64	-0.20%	71,702
Aug 4, 2026	40.08	40.91	39.76	40.72	40.72	1.90%	58,309
Aug 3, 2026	40.94	41.36	38.99	39.96	39.96	-1.21%	37,710
Jul 31, 2026	39.60	40.71	39.40	40.45	40.45	2.15%	29,617
Jul 30, 2026	41.11	41.11	39.07	39.60	39.60	-3.46%	41,232
Jul 29, 2026	40.85	42.60	40.01	41.02	41.02	0.86%	41,207
Jul 28, 2026	40.73	40.78	39.77	40.67	40.67	0.15%	26,277
Jul 27, 2026	41.00	41.02	40.24	40.61	40.61	0.12%	30,277
Jul 24, 2026	39.40	40.75	39.40	40.56	40.56	3.31%	28,630
Jul 23, 2026	39.57	39.57	38.59	39.26	39.26	-0.68%	42,327
Jul 22, 2026	39.93	39.93	38.66	39.53	39.53	-0.65%	40,262
Jul 21, 2026	40.17	40.18	38.51	39.79	39.79	-0.80%	41,014
Jul 20, 2026	39.53	40.28	39.34	40.11	40.11	1.70%	17,494
Jul 17, 2026	40.50	40.60	39.40	39.44	39.44	-3.50%	15,492
Jul 16, 2026	39.72	40.95	39.71	40.87	40.87	3.13%	24,417
Jul 15, 2026	39.11	39.63	38.99	39.63	39.63	1.98%	16,119
Jul 14, 2026	40.00	40.00	38.88	39.11	38.86	-1.83%	12,079
Jul 13, 2026	39.02	40.10	38.80	39.84	39.59	3.80%	23,913
Jul 10, 2026	38.53	39.50	38.29	38.38	38.13	-0.26%	13,808
Jul 9, 2026	39.27	39.27	37.00	38.48	38.23	-0.81%	36,350
Jul 8, 2026	39.17	40.54	38.28	38.80	38.55	-1.23%	46,297
Jul 7, 2026	38.38	39.72	37.86	39.28	39.03	2.91%	34,482
Jul 6, 2026	39.67	40.20	36.60	38.17	37.93	-2.45%	50,804
Jul 2, 2026	39.00	40.00	38.29	39.13	38.88	-	27,119
Jul 1, 2026	38.96	39.74	38.29	39.13	38.88	0.08%	18,741
Jun 30, 2026	39.18	39.52	38.06	39.10	38.85	0.90%	31,925