Community Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 31, 2026	39.00	40.52	39.00	40.48	40.23	-1.08%	20,002
Aug 28, 2026	40.60	41.04	39.66	40.92	40.67	2.33%	21,946
Aug 27, 2026	40.76	40.76	39.20	39.99	39.74	-0.89%	18,355
Aug 26, 2026	39.85	41.12	39.85	40.35	40.10	-1.01%	30,482
Aug 25, 2026	40.28	40.76	39.71	40.76	40.51	1.07%	16,308
Aug 24, 2026	41.10	41.56	40.25	40.33	40.08	-2.16%	25,140
Aug 21, 2026	41.26	42.48	40.49	41.22	40.97	0.02%	72,176
Aug 20, 2026	40.58	41.60	39.90	41.21	40.96	1.55%	29,112
Aug 19, 2026	42.20	42.67	40.25	40.58	40.33	-3.84%	54,346
Aug 18, 2026	41.73	42.20	40.83	42.20	41.94	3.30%	25,741
Aug 17, 2026	41.70	42.00	40.67	40.85	40.60	-2.58%	32,776
Aug 14, 2026	41.08	42.00	39.75	41.93	41.67	2.95%	54,205
Aug 13, 2026	39.60	43.76	39.60	40.73	40.48	2.85%	19,968
Aug 12, 2026	40.70	41.49	38.74	39.60	39.36	-2.92%	28,585
Aug 11, 2026	39.54	40.79	39.54	40.79	40.54	2.75%	27,154