Community Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	47.19	47.73	46.23	47.19	47.19	-	2,029
Nov 9, 2026	47.44	48.42	45.49	47.19	47.19	0.40%	46,567
Nov 6, 2026	46.16	47.08	45.82	47.00	47.00	0.51%	20,529
Nov 5, 2026	46.03	48.40	46.03	46.76	46.76	1.74%	29,176
Nov 4, 2026	43.20	46.26	43.20	45.96	45.96	6.54%	34,587
Nov 3, 2026	42.90	43.14	42.28	43.14	43.14	0.55%	19,833
Nov 2, 2026	42.45	43.20	42.45	42.91	42.91	2.18%	13,598
Oct 30, 2026	42.49	42.92	41.99	41.99	41.99	-0.47%	9,856
Oct 29, 2026	41.82	42.52	41.82	42.19	42.19	1.71%	6,808
Oct 28, 2026	41.44	41.48	41.44	41.48	41.48	-0.98%	6,470
Oct 27, 2026	42.18	42.55	41.27	41.89	41.89	-0.66%	41,452
Oct 26, 2026	42.60	43.15	41.77	42.17	42.17	-0.33%	26,299
Oct 23, 2026	43.22	43.22	41.98	42.31	42.31	-2.58%	19,496
Oct 22, 2026	41.70	43.49	41.65	43.43	43.43	4.83%	21,358
Oct 21, 2026	42.14	42.14	40.41	41.43	41.43	-0.77%	18,205
Oct 20, 2026	41.00	41.88	40.70	41.75	41.75	2.58%	31,457
Oct 19, 2026	41.62	41.62	40.07	40.70	40.70	-1.79%	23,596
Oct 16, 2026	41.92	41.92	41.26	41.44	41.44	-0.96%	13,907
Oct 15, 2026	41.89	42.60	41.50	41.84	41.84	0.12%	27,923
Oct 14, 2026	42.28	42.89	41.62	42.05	41.79	-0.66%	37,651
Oct 13, 2026	42.95	43.00	41.88	42.33	42.07	-0.73%	31,582
Oct 12, 2026	42.98	43.87	42.48	42.64	42.38	-1.30%	18,381
Oct 9, 2026	43.83	43.83	42.26	43.20	42.93	-1.59%	23,559
Oct 8, 2026	42.54	43.95	42.54	43.90	43.63	4.13%	21,656
Oct 7, 2026	42.48	42.97	41.93	42.16	41.90	-1.33%	29,128
Oct 6, 2026	42.15	42.73	41.96	42.73	42.47	1.59%	26,933
Oct 5, 2026	42.19	42.35	41.83	42.06	41.80	0.62%	16,506
Oct 2, 2026	42.30	42.55	41.51	41.80	41.54	-1.19%	28,262
Oct 1, 2026	40.98	42.42	40.93	42.31	42.04	2.46%	23,981
Sep 30, 2026	41.53	41.80	40.99	41.29	41.03	-0.08%	25,796
Sep 29, 2026	41.74	41.74	40.65	41.33	41.07	-0.23%	33,403
Sep 28, 2026	40.72	41.68	40.54	41.42	41.16	1.47%	26,143
Sep 25, 2026	40.46	41.05	40.20	40.82	40.57	0.86%	34,049
Sep 24, 2026	39.56	40.69	39.52	40.47	40.22	3.24%	45,065
Sep 23, 2026	39.85	39.85	39.00	39.20	38.96	-2.63%	11,130
Sep 22, 2026	40.40	40.40	39.29	40.26	40.01	0.27%	25,242
Sep 21, 2026	41.41	41.99	39.88	40.15	39.90	-3.81%	68,785
Sep 18, 2026	41.35	41.98	40.38	41.74	41.48	0.36%	130,439
Sep 17, 2026	41.05	41.72	40.80	41.59	41.33	1.61%	16,996
Sep 16, 2026	41.38	41.75	40.85	40.93	40.68	-1.56%	39,998
Sep 15, 2026	40.31	41.60	40.31	41.58	41.32	2.39%	33,375
Sep 14, 2026	41.67	41.67	40.00	40.61	40.36	0.30%	19,953
Sep 11, 2026	40.64	41.21	40.02	40.49	40.24	-0.05%	58,855
Sep 10, 2026	41.10	41.42	39.59	40.51	40.26	-1.60%	94,206
Sep 9, 2026	40.27	41.94	39.70	41.17	40.92	0.87%	83,425
Sep 8, 2026	42.21	42.21	39.08	40.82	40.56	2.14%	81,861
Sep 4, 2026	41.16	41.80	39.74	39.96	39.71	-3.20%	78,390
Sep 3, 2026	41.10	42.00	40.73	41.28	41.02	0.27%	63,705
Sep 2, 2026	40.22	41.48	40.15	41.17	40.92	2.36%	27,347
Sep 1, 2026	40.63	40.63	39.10	40.22	39.97	-0.64%	21,517